responsive img

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع
  • Egyptians Housing Development & Reconstruction 0.1 0.355 2.55 %
  • Dice Sport & Casual Wear 0.372 0.373 0.00 %
  • Arabia Investments Holding 0.368 0.371 0.01 %
  • Egyptian for Developing Building Materials 0.322 0.322 0.00 %
  • GB AUTO 4.48 4.79 0.07 %
  • Cairo Oils & Soap 0.177 0.177 0.00 %
  • Commercial International Bank (Egypt) 37.11 37.85 0.02 %
  • Orascom Investment Holding 0.213 0.213 0.00 %
  • Egyptian Chemical Industries (Kima) 5.17 5.55 0.07 %
  • Arab for management Co. 0.427 0.427 0.00 %
  • Egyptian Real Estate Group 1.119 1.166 0.04 %
  • Orascom Financial Holding 0.196 0.195 -0.01 %
  • Fawry For Banking Technology And Electronic Payment 4.74 4.86 0.03 %
  • Medinet Nasr Housing 2.95 3 0.02 %
  • Citadel Capital - Common Shares 1.377 1.373 0.00 %
  • Giza General Contracting 0.3 0.307 0.02 %
  • Egyptian Financial Group-Hermes Holding Company 13.68 14.01 0.02 %
  • El Arabia Engineering Industries 1.171 1.158 -0.01 %
  • Industrial & Engineering Projects 0.25 0.257 0.03 %
  • Palm Hills Development Company 1.689 1.714 0.01 %
  • El Nasr Clothes & Textiles (Kabo) 1.002 1.036 0.03 %
  • Naeem Holding 0.16 0.158 -0.01 %
  • Heliopolis Housing 6.05 6.19 0.02 %
  • Arab Gathering Investment 1.751 1.828 0.04 %
  • Speed Medical 0.44 0.436 -0.01 %
  • Jadwa Industrial Development 0.822 0.79 -0.04 %
  • Misr National Steel - Ataqa 1.054 1.079 0.02 %
  • Alexandria Mineral Oils Company 4.22 4.3 0.02 %
  • MM Group For Industry And International Trade 4.44 4.52 0.02 %
  • Integrated Engineering Group S.A.E 0.215 0.23 0.07 %
  • El Kahera Housing 1.277 1.295 0.01 %
  • The Egyptian Modern Education Systems 0.138 0.137 -0.01 %
  • Belton Financial Holding 3.12 3.04 -0.03 %
  • United Arab Shipping 0.774 0.787 0.02 %
  • Arab Developers Holding 0.394 0.397 0.01 %
  • Ibnsina Pharma 1.799 1.832 0.02 %
  • Egyptian Transport (EGYTRANS) 2.41 2.39 -0.01 %
  • Abu Dhabi Islamic Bank- Egypt 13.58 13.71 0.01 %
  • ELSWEDY CABLES 8.7 9.04 0.04 %
  • Sidi Kerir Petrochemicals 8.99 9.06 0.01 %
  • Al Khair River For Development Agricultural Investment&Envir 0.271 0.273 0.01 %
  • Medical Packaging Company 0.39 0.39 0.00 %
  • Ezz Steel 15.82 16.18 0.02 %
  • Telecom Egypt 22.68 23.38 0.03 %
  • Universal For Paper and Packaging Materials (Unipack 0.632 0.622 -0.02 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 1.791 1.786 0.00 %
  • Arab Ceramics - Ceramica Remas 1.048 1.043 0.00 %
  • Egyptian Electrical Cables 0.423 0.412 -0.03 %
  • Atlas Investment & Food Industries 0.251 0.247 -0.02 %
  • Lecico Egypt 10 10.27 0.03 %
  • C I Capital Holding 4.8 5.08 0.06 %
  • Mansourah Poultry 1.046 1.055 0.01 %
  • Upper Egypt Contracting 0.653 0.654 0.00 %
  • Barbary Investment Group ( BIG) 0.092 0.091 -0.01 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 2.85 2.85 0.00 %
  • El Shams Housing & Urbanization 6.4 6.35 -0.01 %
  • Zahraa Maadi Investment & Development 4.96 5.02 0.01 %
  • Oriental Weavers 7.76 7.8 0.01 %
  • Northern Upper Egypt Development & Agricultural Production 2.3 2.25 -0.02 %
  • Prime Holding 0.516 0.515 0.00 %
  • Eastern Company 13.8 13.87 0.01 %
  • Arab Real Estate Investment (ALCO) 0.64 0.651 0.02 %
  • Taaleem Management Services 3.63 3.85 0.06 %
  • Mena Touristic & Real Estate Investment 0.951 0.948 0.00 %
  • Arab Valves Company 1.391 1.382 -0.01 %
  • Pioneers Properties for Development 1.883 1.875 0.00 %
  • Arab Development & Real Estate Investment 1.592 1.597 0.00 %
  • Alexandria Containers and goods 13.71 14.25 0.04 %
  • Sharm Dreams Co. for Tourism Investment 7.9 7.99 0.01 %
  • Egyptian Media Production City 6.6 6.68 0.01 %
  • Egyptian for Tourism Resorts 1.702 1.711 0.01 %
  • Raya Holding for Financial Investments 2.67 2.65 -0.01 %
  • Credit Agricole Egypt 7.99 8 0.00 %
  • Maridive & oil services 0.119 0.118 -0.01 %
  • Al Tawfeek Leasing Company-A.T.LEASE 3.46 3.59 0.04 %
  • AJWA for Food Industries company Egypt 18.03 19.97 0.11 %
  • El Obour Real Estate Investment 12.07 10.93 -0.09 %
  • Iron and steel for mines and quarries 1.15 1.165 0.01 %
  • E-Finance For Digital and Financial Investements SAE 16.62 16.99 0.02 %
  • Cleopatra Hospital Company 4.52 4.5 0.00 %
  • Sharkia National Food 0.795 0.791 -0.01 %
  • T M G Holding 8.58 8.65 0.01 %
  • Arab Cotton Ginning 3.29 3.27 -0.01 %
  • Aspire Capital Holding for Financial Investments 0.256 0.256 0.00 %
  • Abou Kir Fertilizers 30.76 30.81 0.00 %
  • Natural Gas & Mining Project (Egypt Gas) 30.15 30.01 0.00 %
  • Golden Coast Company 0.332 0.332 0.00 %
  • Amer Group Holding 0.758 0.762 0.01 %
  • Rowad Tourism (Al Rowad) 20.67 21.16 0.02 %
  • Cairo Poultry 2.54 2.54 0.00 %
  • Housing & Development Bank 12.31 12.74 0.03 %
  • Emaar Misr for Development 2.7 2.7 0.00 %
  • International Agricultural Products 5.07 5.23 0.03 %
  • Egypt Aluminum 26.57 25.87 -0.03 %
  • ARAB POLVARA SPINNING & WEAVING CO. 3.4 3.57 0.05 %
  • Oden Financial Investments 1.381 1.362 -0.01 %
  • Elwadi For International Investment & Development 0.424 0.424 0.00 %
  • Ceramic & Porcelain 3.68 3.71 0.01 %
  • Remco for Touristic Villages Construction 2.51 2.52 0.00 %
  • Raya Contact Center 2.64 2.62 -0.01 %
  • Canal Shipping Agencies 21.53 21.94 0.02 %
  • United Housing & Development 3.3 3.24 -0.02 %
  • TransOceans Tours 0.048 0.048 0.00 %
  • Ismailia Misr Poultry 6.01 5.97 -0.01 %
  • B Investments Holding S . A . E 14.1 14.32 0.02 %
  • Rakta Paper Manufacturing 13.25 13.68 0.03 %
  • Alexandria Spinning & Weaving (SPINALEX) 1.634 1.658 0.01 %
  • Orascom Development Egypt 6.15 6.29 0.02 %
  • Egypt for Poultry 2.95 2.93 -0.01 %
  • First Investment Company And Real Estate Development 1.137 1.132 0.00 %
  • Orascom Construction PLC 78.9 77.8 -0.01 %
  • Egyptian Kuwaiti Holding $ 1.21 1.2 -0.01 %
  • Ismailia Development and Real Estate Co 21.75 22.83 0.05 %
  • Export Development Bank of Egypt (EDBE) 10.04 9.96 -0.01 %
  • Juhayna Food Industries 6.99 6.95 -0.01 %
  • Delta Sugar 17.35 17.49 0.01 %
  • Al Baraka Bank Egypt 17.49 17.51 0.00 %
  • Misr Cement (Qena) 16.5 16.81 0.02 %
  • El Ahli Investment and Development 16.03 16.06 0.00 %
  • Asek Company for Mining - Ascom 7.63 7.7 0.01 %
  • Edita Food Industries S.A.E 12.5 12.87 0.03 %
  • Qatar National Bank - QNB 17 16.7 -0.02 %
  • International company For Medical Industries -ICMI 1.18 1.229 0.04 %
  • International Company For Fertilizers & Chemicals 5.4 5.42 0.00 %
  • South Valley Cement 1.334 1.334 0.00 %
  • EGX 30 INDEX ETF 13.79 13.96 0.01 %
  • Alexandria Flour Mills 10.78 11 0.02 %
  • Egyptian Kuwaiti Holding $ 29.5 29.13 -0.01 %
  • Egyptian Financial & Industrial 28.23 28.28 0.00 %
  • Egyptians For Investment & Urban Development 12.55 12.4 -0.01 %
  • Egyptian International Pharmaceuticals (EIPICO) 32 32.12 0.00 %
  • Development & Engineering Consultants 24.95 25.49 0.02 %
  • El Ezz Porcelain (Gemma) 12.33 12.22 -0.01 %
  • Reacap Financial Investments 3.3 3.3 0.00 %
  • Extracted Oils 1.675 1.675 0.00 %
  • Six of October Development & Investment (SODIC) 12.56 12.72 0.01 %
  • National Real Estate Bank for Development 26.12 26.82 0.03 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 1.079 1.079 0.00 %
  • Gharbia Islamic Housing Development 15.86 16.56 0.04 %
  • Paint & Chemicals Industries (Pachin) 24.83 25.14 0.01 %
  • Port Saied for Agricultural Development and Construction 3.11 3.11 0.00 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 1.398 1.398 0.00 %
  • Suez Canal Bank 10.06 10.05 0.00 %
  • Misr Chemical Industries 16.35 16.8 0.03 %
  • Al Arafa Investment And Consulting 0.087 0.087 0.00 %
  • Nasr Company for Civil Works 16.63 16.58 0.00 %
  • Misr Fretilizers Production Company - Mopco 133.17 132.19 -0.01 %
  • Tanmia for real estate investment 1.82 1.82 0.00 %
  • Arabian Food Industries DOMTY 4.95 4.95 0.00 %
  • Macro Group Pharmaceuticals -Macro Capital 3.79 3.79 0.00 %
  • Gulf Canadian Real Estate Investment Co. 12.04 12.64 0.05 %
  • Faisal Islamic Bank of Egypt - In EGP 0.999 1 0.00 %
  • Obour Land For Food Industries 6.91 6.91 0.00 %
  • Arabian Cement Company 5.75 5.75 0.00 %
  • Faisal Islamic Bank of Egypt - In EGP 17.47 17.42 0.00 %
  • Arabian Rocks Plastic Industries 0.453 0.453 0.00 %
  • Engineering Industries (ICON) 5.77 5.77 0.00 %
  • Glaxo Smith Kline 24.91 24.88 0.00 %
  • M.B Engineering 1.669 1.669 0.00 %
  • Rubex Plastics 3.26 3.26 0.00 %
  • Kafr El Zayat Pesticides 41.83 41.49 -0.01 %
  • Al Fanar Contracting Construction Trade Import And Export Co 2.61 2.61 0.00 %
  • Thiqa for Business and Development Management 0.686 0.686 0.00 %
  • Egyptian Gulf Bank 0.497 0.497 0.00 %
  • Nozha International Hospital 6 6 0.00 %
  • Middle Egypt Flour Mills 36.42 37.75 0.04 %
  • Delta For Printing & Packaging 18.01 17.93 0.00 %
  • Arab Aluminum 28.76 28.97 0.01 %
  • Wadi Kom Ombo Land Reclamation 32.19 32.96 0.02 %
  • Cairo Pharmaceuticals 41.23 42.21 0.02 %
  • Al Moasher for Programming and Information Dissemination 2.12 2.12 0.00 %
  • Misr Duty Free Shops 13.31 13.31 0.00 %
  • Sinai Cement 6.65 6.65 0.00 %
  • Cairo Investment & Real Estate Development 12.75 12.75 0.00 %
  • El Nasr For Manufacturing Agricultural Crops 21.85 21.85 0.00 %
  • Arab Pharmaceuticals 50.86 52.33 0.03 %
  • General Company For Land Reclamation,Development & Reconstru 23.4 23.4 0.00 %
  • Marsa Marsa Alam For Tourism Development 1.335 1.335 0.00 %
  • East Delta Flour Mills 107.79 120.65 0.12 %
  • South Cairo & Giza Mills & Bakeries 20.41 20.41 0.00 %
  • General Silos & Storage 96.78 102.17 0.06 %
  • Union Pharmacist Company For Medical Services and Investment 1.268 1.268 0.00 %
  • Golden Textiles & Clothes Wool 5.84 5.84 0.00 %
  • North Cairo Mills 20.64 20.64 0.00 %
  • Grand Capital 8.67 8.67 0.00 %
  • El Arabia for Land Reclamation 18.68 18.68 0.00 %
  • Samad Misr -EGYFERT 13.1 13.1 0.00 %
  • Ismailia National Food Industries 31.24 31.24 0.00 %
  • Middle & West Delta Flour Mills 102.03 102.03 0.00 %
  • Memphis Pharmaceuticals 14.82 14.82 0.00 %
  • National Housing for Professional Syndicates 23.84 23.84 0.00 %
  • Saudi Egyptian Investment & Finance $ 63.29 63.29 0.00 %
  • Acrow Misr 25.73 25.73 0.00 %
  • Nile Pharmaceuticals 28.95 28.95 0.00 %
  • Contact Financial Holding 2.95 2.95 0.00 %
  • Misr Hotels 35.41 35.41 0.00 %
  • Misr Beni Suef Cement 29 29 0.00 %
  • Egyptian Satellites (NileSat) 4.92 4.92 0.00 %
  • Societe Arabe Internationale De Banque (SAIB) 3.69 3.69 0.00 %
  • Delta Construction & Rebuilding 19.02 19.02 0.00 %
  • Upper Egypt Flour Mills 90.44 90.44 0.00 %
  • International Co For Investment & Development 35.39 35.39 0.00 %
  • Sues Canal Company For Technology Settling 42.49 42.49 0.00 %
  • Mohandes Insurance 10.8 10.8 0.00 %
  • Minapharm Pharmaceuticals 139.95 139.95 0.00 %
  • UTOPIA 9.2 9.2 0.00 %
  • Alexandria National Company for Financial Investment 8.96 8.96 0.00 %
  • Cairo Educational Services 15.5 15.5 0.00 %
  • Alexandria Pharmaceuticals 113.34 113.34 0.00 %
  • Integrated Diagnostics Holdings plc 17 17 0.00 %
  • EL Ezz Aldekhela Steel - Alexandria 700.75 700.75 0.00 %
  • Pyramisa Hotels 51.84 51.84 0.00 %
  • Alexandria New Medical Center 73.5 73.5 0.00 %
  • Egyptians Real Estate Fund Certificates 12.25 12.25 0.00 %
  • October Pharma 159.95 159.95 0.00 %

Delta For Printing & Packaging

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 19.31 19.31 2.34 21.65 21.65 21.5 5539 21.66 30928 21.65 370 7993 4
2022-01-09 19.31 19.31 2.39 21.7 22.48 21.7 5353 22 37047 21.7 1232 27101 7
2022-01-05 19.31 19.31 1.91 21.22 22.01 20.51 14143 21.98 40706 21.34 8807 188190 19
2022-01-04 19.31 19.31 1.29 20.6 20.67 20.5 5939 20.84 38482 20.6 2617 54019 8
2022-01-03 19.31 19.31 1.36 20.67 20.67 19.53 6261 20.65 32261 20 6916 138231 21
2022-01-02 19.31 19.31 0.69 20 20.67 20 5443 20 24689 20 3125 63209 13
2021-12-30 19.31 19.31 0.2 19.51 19.52 19.51 16469 20.49 24317 19.53 250 4879 2
2021-12-29 19.31 19.31 0.14 19.45 19.45 19.45 16710 20.65 15586 19.45 350 6808 1
2021-12-28 19.31 19.31 -19.31 0 0 0 10520 20.45 21708 19.33 0 0 0
2021-12-27 19.31 19.31 -0.01 19.3 20.68 19.3 6563 19.99 20686 19.31 3902 75738 15
2021-12-26 19.31 19.31 0.17 19.48 20.1 19.48 3632 20.68 23429 19.48 8100 161797 25
2021-12-23 19.31 19.31 0.06 19.37 20 19.37 3755 20 24590 19.41 13171 257011 29
2021-12-22 19.31 19.31 0.33 19.64 20.25 19.64 2654 20.25 20256 19.64 209 4158 3
2021-12-21 19.31 19.31 0.39 19.7 19.7 19.7 3139 20.2 20821 19.7 600 11820 1
2021-12-20 19.31 19.31 0.68 19.99 19.99 19.54 4129 20.46 23296 19.56 1017 19919 5
2021-12-19 19.31 19.31 0.26 19.57 19.96 19.57 5398 20.24 19448 19.58 4540 89804 7
2021-12-16 19.31 19.31 0.62 19.93 20.01 19.93 4183 20.25 21551 19.96 3022 60385 7
2021-12-15 19.31 19.31 0.44 19.75 20 19.75 4043 20 19528 19.76 791 15720 4
2021-12-14 19.31 19.31 0.7 20.01 20.01 19.8 6284 20 22342 19.81 3188 63688 10
2021-12-13 19.31 19.31 0.69 20 20.01 19.65 5131 20.79 24095 20 7450 149004 13
2021-12-12 19.31 19.31 0.7 20.01 20.83 20 4634 20.77 25321 20.02 1009 20738 6
2021-12-09 19.31 19.31 0.69 20 20 19.41 4336 20.5 19999 20 760 14894 4
2021-12-08 19.31 19.31 -19.31 0 0 0 4099 20.5 22711 19.64 0 0 0
2021-12-07 19.31 19.31 0.28 19.59 20.26 19.59 4899 20.49 18337 19.59 1950 39265 7
2021-12-06 19.31 19.31 0.88 20.19 20.5 20.13 4422 20.79 19814 20.19 1453 29387 6
2021-12-05 19.31 19.31 1.59 20.9 20.9 20 4312 21.5 35173 20.13 700 14450 2
2021-12-02 19.31 19.31 1.67 20.98 20.98 19.9 7641 20.88 28473 20 1535 30677 5
2021-12-01 19.31 19.31 0.19 19.5 19.88 19.5 2573 21.7 21170 19.86 1009 19739 6
2021-11-30 19.31 19.31 0.69 20 21.77 20 4863 21.49 21289 20.05 5222 104509 8
2021-11-29 19.31 19.31 0.69 20 20.03 19.9 5068 21.55 23704 20.01 5850 116898 9
2021-11-28 19.31 19.31 1.68 20.99 20.99 19.85 5827 20.99 24318 20.03 2412 48103 8
2021-11-25 19.31 19.31 1.68 20.99 20.99 19.5 11234 20.99 24441 20 1587 31157 7
2021-11-24 19.31 19.31 -0.09 19.22 20.2 19.22 4947 20.95 22665 19.9 486 9769 4
2021-11-23 19.31 19.31 1.69 21 21 20 8007 20.2 25702 20.2 1500 30790 7
2021-11-22 19.31 19.31 -0.31 19 19.21 19 3152 20.74 25111 19.31 2010 38327 4
2021-11-21 19.31 19.31 -19.31 0 0 0 6230 20.79 26351 19.31 0 0 0
2021-11-18 21.18 19.31 -1.88 19.3 20.7 19 6224 20.5 40529 19.32 21760 432808 26
2021-11-17 21.18 21.18 -1.18 20 20.39 19.26 5580 20 24740 19.72 4041 80798 11
2021-11-16 21.18 21.18 -1.68 19.5 20 19.5 10858 21.5 25662 20 4298 84597 12
2021-11-15 21.18 21.18 -1.18 20 20.25 20 12998 22 27914 20.1 1300 26250 2
2021-11-14 21.18 21.18 0.32 21.5 22.65 21.5 15078 22.42 47168 21.51 4048 89427 17
2021-11-11 21.18 21.18 -0.77 20.41 21.99 20.41 14338 21.75 45480 20.44 1750 37098 4
2021-11-10 21.18 21.18 -1.18 20 21.8 19.9 6482 20.9 47368 20.01 3519 70692 10
2021-11-09 21.18 21.18 -0.18 21 21 21 4611 21.79 46488 20.7 726 15246 5
2021-11-08 21.18 21.18 -0.67 20.51 20.51 20.5 15656 21.98 51452 20.61 36 738 2
2021-11-07 21.18 21.18 0.32 21.5 21.5 20.5 13387 21.5 43465 20.75 3000 62954 5
2021-11-04 21.18 21.18 -1.18 20 21.5 19.61 19278 21.37 60090 20.04 9274 188226 25
2021-11-03 21.18 21.18 -0.68 20.5 21.9 20.5 8237 21.88 44125 20.55 6252 130625 17
2021-11-02 21.18 21.18 -0.93 20.25 20.7 20.25 15665 21.99 54682 20.51 501 10237 3
2021-11-01 21.18 21.18 0.8 21.98 21.99 21.69 7540 22.71 46060 21.98 1381 30195 9
2021-10-31 23 21.18 -1.82 21.18 22.98 18.51 13601 22.3 65594 21.18 24621 507588 46
2021-10-28 23 23 -1.45 21.55 23.25 21.11 9073 23 23772 22.5 1059 23051 6
2021-10-27 23 23 0 23 23 21.5 5717 23.38 16065 23 10590 232500 30
2021-10-26 23 23 -1.25 21.75 23 21.75 5336 22.9 16717 21.8 5650 129327 6
2021-10-25 23 23 -0.1 22.9 24 22.06 10468 23.49 38151 22.91 6307 145741 11
2021-10-24 23 23 0.6 23.6 24.39 23.5 19928 24 10736 23.6 2955 70317 11
2021-10-20 25.81 23 -2.81 23 23 21.01 4615 24.48 1540 21.7 17831 402293 29
2021-10-19 25.81 25.81 -3.71 22.1 24.61 21.53 14399 23.99 27626 22.2 5147 123013 22
2021-10-18 25.81 25.81 -1.39 24.42 25 24.42 11976 25.21 8596 24.52 1718 42156 6
2021-10-17 25.81 25.81 -0.57 25.24 25.75 25.24 13694 25.24 7483 24.51 189 4804 2
2021-10-14 25.81 25.81 -0.81 25 25.97 24.3 18929 25.8 11092 24.41 3737 92456 9
2021-10-13 25.81 25.81 -0.56 25.25 25.25 24.75 21775 25.24 14261 24.77 3615 90603 8
2021-10-12 25.81 25.81 -0.02 25.79 26 24.6 6051 26.72 6233 24.19 5520 139828 10
2021-10-11 25.81 25.81 0 25.81 25.81 25 14581 25.8 10812 25 2915 74681 7
2021-10-10 25.81 25.81 -0.78 25.03 26.95 25.02 18611 25.81 14086 25.03 3221 81942 11
2021-10-06 24 25.81 1.81 25.81 26 23.77 18488 25.81 22994 25.17 15977 399593 48
2021-10-05 24 24 -0.23 23.77 24 23.52 15232 23.77 24757 23.05 1237 29270 5
2021-10-04 25.43 24 -1.43 24 24.71 23.01 18136 23.7 35045 23.76 21198 511165 49
2021-10-03 25.43 25.43 -0.73 24.7 25.45 24.7 11715 24.7 34650 24.1 4890 122297 8
2021-09-30 26.66 25.43 -1.23 25.43 26 25 23177 25.89 39629 25.43 17671 447482 32
2021-09-29 26.66 26.66 -0.02 26.64 26.75 25.6 16066 26.64 8403 25.6 3 80 3
2021-09-28 26.66 26.66 -0.66 26 27 26 17188 26 11703 25.5 3450 92250 13
2021-09-27 26.66 26.66 -0.26 26.4 27 26.4 19380 26.95 5461 26.4 3103 83779 5
2021-09-26 26 26.66 1 27 27.1 25.65 36100 27.09 16545 26 17338 455396 31
2021-09-23 26 26 0 26 26.22 25.25 25163 25.93 23074 25.27 1634 42526 4
2021-09-22 26 26 0 26 26.8 25.27 17052 26 29869 25.5 2105 54951 10
2021-09-21 26 26 0 26 26 24.1 21848 26 9025 24.2 2978 75005 11
2021-09-20 26.27 26 -0.27 26 27.49 25.25 17632 26 24402 25.25 14103 366489 15
2021-09-19 26.27 26.27 -0.92 25.35 26.16 25.3 15420 26.99 9004 26.99 3619 93207 14
2021-09-16 26.27 26.27 -0.1 26.17 26.8 26 17094 26.85 10482 31.52 2547 66987 10
2021-09-15 28 26.27 -0.01 27.99 28.1 25.5 21066 26.27 14689 25.2 9015 242912 30
2021-09-14 27.36 28 0.64 28 28.99 27.25 14132 28 22924 27.33 16119 451248 35
2021-09-13 27.36 27.36 0.64 28 28.89 27.12 13708 28 27266 27.27 2461 67744 10
2021-09-12 27.9 27.36 -0.65 27.25 28.99 27.25 9741 27.9 13294 27.25 5251 145639 13
2021-09-09 29.28 27.9 0.15 29.43 29.5 27.8 13543 29.4 11114 27.81 9715 278748 16
2021-09-08 27.51 29.28 1.77 29.28 29.7 27 14551 29.25 12745 29.01 14108 407823 40
2021-09-07 27.51 27.51 -0.01 27.5 27.5 27.45 15620 27.39 11443 27 185 5078 2
2021-09-06 29.24 27.51 -0.27 28.97 28.97 27.45 12314 28.97 15261 27.45 9201 253700 24
2021-09-05 29.24 29.24 0.36 29.6 29.77 27.45 11254 29.74 11402 27.71 2929 82744 14
2021-09-02 29.24 29.24 0.65 29.89 29.89 28.2 16587 29.89 22407 28.31 378 10707 4
2021-09-01 30.06 29.24 -1.06 29 30.99 28.62 18449 29.83 15791 29.01 19116 558912 46
2021-08-31 30.11 30.06 -0.12 29.99 31.9 28.7 13284 29.99 11200 29.1 6104 183493 19
2021-08-30 29.73 30.11 0.27 30 31 30 14036 29.99 18166 29.16 5478 164933 18
2021-08-29 29.73 29.73 1.26 30.99 31.9 28.7 17084 30.99 26562 29.11 2739 85175 13
2021-08-26 30.7 29.73 -0.7 30 30.5 28.7 12568 30 6788 28.7 4182 124349 12
2021-08-25 29.99 30.7 -0.99 29 31.89 27.49 14485 30.69 20536 29 42614 1308368 53
2021-08-24 32.22 29.99 -0.72 31.5 32 29.1 5775 31.5 12541 30.05 15578 467120 52
2021-08-23 32.22 32.22 -0.22 32 32 31.25 16875 32 5164 31.25 3007 94488 12
2021-08-22 33 32.22 -1.78 31.22 33 31.22 14999 32.84 13537 31.22 14050 452736 27
2021-08-19 33.29 33 -1.08 32.21 34 32.21 13205 33 762 31.01 79074 2609276 58
2021-08-18 33.46 33.29 -0.46 33 34.5 32.4 17366 33.89 51743 33 49261 1639945 64
2021-08-17 34.51 33.46 -1.51 33 35 32.8 15779 33.89 54672 33 128370 4295159 202
2021-08-16 36.62 34.51 -3.12 33.5 35.03 33.45 20448 33.99 26399 33.5 27513 949614 72
2021-08-15 37.71 36.62 -1.72 35.99 38.75 35 25913 35.99 32450 35.07 15225 557610 32
2021-08-11 36.3 37.71 1.55 37.85 38.49 36.95 26694 37.85 63607 37.5 98288 3706392 181
2021-08-10 36.53 36.3 0.37 36.9 38.97 35.53 32435 36.9 55533 36.32 66076 2398889 102
2021-08-09 37.37 36.53 -0.87 36.5 37.44 35.5 23173 36.5 9132 35.51 13501 493240 48
2021-08-08 39.51 37.37 -2.61 36.9 39 36.1 25093 37.7 27140 36.9 28383 1060629 69
2021-08-05 38.23 39.51 1.65 39.88 40.7 38.01 24523 39 40048 38.02 91366 3610040 183
2021-08-04 36.71 38.23 1.29 38 39 37.19 11578 38.5 42951 37.8 38336 1465773 73
2021-08-03 36.93 36.71 1.02 37.95 37.95 34.8 12632 37 29530 36.51 34792 1277297 62
2021-08-02 40.13 36.93 -3.13 37 39.1 36.12 18571 37 239 36.3 38619 1426115 75
2021-08-01 40.43 40.13 -0.04 40.39 42 39.05 14949 40.39 26866 39.11 58898 2363547 112
2021-07-29 38.58 40.43 1.42 40 41 39.39 22950 40 40421 39.75 93836 3793505 187
2021-07-28 37.58 38.58 1.9 39.48 39.89 37.5 12881 39.25 76230 39 53512 2064437 92
2021-07-27 36.07 37.58 1.98 38.05 38.99 36.3 16726 38.4 62919 38.05 76736 2883569 106
2021-07-26 35.77 36.07 0.73 36.5 37 35.2 26372 36.48 37222 36.15 112365 4053512 117
2021-07-25 32.79 35.77 3.27 36.06 36.06 34 0 0 49544 36.06 107793 3855389 144
2021-07-18 33.71 32.79 -0.11 33.6 35 31.65 23145 33.6 10310 32.25 81135 2660585 85
2021-07-15 31.06 33.71 2.57 33.63 34.16 31.8 10721 34 85797 33.62 147862 4983962 207
2021-07-14 28.24 31.06 2.82 31.06 31.06 31.06 0 0 61674 31.06 13548 420801 17
2021-07-13 26.13 28.24 2.61 28.74 28.74 26.95 0 0 71058 28.74 36992 1044793 71
2021-07-12 25 26.13 1.5 26.5 26.5 26 8839 26.85 14180 26.51 28050 733005 51
2021-07-11 22.74 25 2.27 25.01 25.01 24.89 0 0 13646 25.01 15210 380257 29
2021-07-08 22.74 22.74 1.76 24.5 24.98 24.4 6533 24.85 6208 24.2 1268 31138 7
2021-07-07 22.74 22.74 2.26 25 25 24.71 4200 24.95 8882 23.51 1779 44236 7
2021-07-06 22.74 22.74 2.1 24.84 24.94 23.11 7146 24.74 14460 23.23 616 14606 5
2021-07-05 22.74 22.74 2.24 24.98 24.99 24.98 4541 24.95 4880 23.33 2674 66804 5
2021-07-04 22.74 22.74 2.25 24.99 24.99 24.99 5042 24.99 4724 24.01 928 23191 4
2021-06-30 22.74 22.74 -22.74 0 0 0 3893 24.98 6591 23.43 0 0 0
2021-06-29 22.74 22.74 -22.74 0 0 0 3693 24.98 5706 23 0 0 0
2021-06-28 22.74 22.74 -22.74 0 0 0 3593 24.99 5238 23.61 0 0 0
2021-06-27 22.74 22.74 -22.74 0 0 0 4535 24.9 6264 23.63 0 0 0
2021-06-24 22.74 22.74 2.26 25 25 23.5 2019 24.9 8264 23.61 1200 28800 5
2021-06-23 22.74 22.74 -22.74 0 0 0 2112 24.98 3874 22.68 0 0 0
2021-06-22 22.74 22.74 0.53 23.27 23.27 23.27 2515 24.99 6176 23.27 13 303 1
2021-06-21 22.74 22.74 2.27 25.01 25.01 22.73 5003 24.95 7376 23.3 3654 90207 16
2021-06-20 22.74 22.74 2.06 24.8 24.89 23 6675 24.79 6029 22.7 1000 23758 6
2021-06-17 22.81 22.74 -0.2 22.61 23 22.25 5499 23.39 10590 22.61 5988 136157 16
2021-06-16 22.81 22.81 -22.81 0 0 0 3029 22.5 7314 22.03 0 0 0
2021-06-15 22.81 22.81 -0.81 22 22.03 22 5671 22.85 8446 22.01 250 5507 2
2021-06-14 22.81 22.81 -22.81 0 0 0 5044 22.92 6376 22.01 0 0 0
2021-06-13 22.81 22.81 -0.81 22 22 22 3983 22.91 4746 22 48 1056 1
2021-06-10 22.81 22.81 -0.96 21.85 22.93 21.85 7525 22.9 5810 22 650 14635 4
2021-06-09 22.81 22.81 -1.06 21.75 21.77 21.6 4590 22.93 8511 21.76 2150 46601 6
2021-06-08 22.81 22.81 -1.2 21.61 21.62 21.33 6794 22.7 10579 21.61 1685 36302 7
2021-06-07 22.81 22.81 -0.8 22.01 22.01 20.7 6032 22.75 14058 22.01 2905 62413 9
2021-06-06 22.81 22.81 -0.56 22.25 23.45 22.25 3442 23.43 4942 22.25 1000 22676 5
2021-06-03 22.81 22.81 0.19 23 23 22.53 5647 22.99 4429 22.02 545 12509 3
2021-06-02 22.81 22.81 -0.41 22.4 22.83 22.4 7744 22.98 3385 22.53 489 11078 2
2021-06-01 22.81 22.81 0.14 22.95 23.52 22.82 1129 23.49 1278 22 1120 25694 7
2021-05-31 22.81 22.81 0.9 23.71 23.71 23.71 8669 23.53 4753 22.82 12 285 1
2021-05-30 22.07 22.81 0.73 22.8 22.99 22.5 4851 23.33 10480 22.88 5480 125014 18
2021-05-27 24.11 22.07 -2.09 22.02 23.6 22 9684 23.33 5534 22.11 13643 301155 43
2021-05-26 24.11 24.11 -0.21 23.9 23.9 22.15 7697 23.9 3732 22.8 2130 47652 8
2021-05-25 24.11 24.11 -1.51 22.6 22.6 22.6 8871 24.39 4202 22.75 78 1763 1
2021-05-24 24.11 24.11 -24.11 0 0 0 10567 24.4 4554 22.7 0 0 0
2021-05-23 24.11 24.11 -1.56 22.55 22.61 22.55 6844 24.71 9774 22.55 510 11527 3
2021-05-20 24.11 24.11 -2.06 22.05 24.25 22.05 10074 24.24 11129 22.5 3567 82530 21
2021-05-19 23.79 24.11 0.21 24 24.31 24 6256 24.79 4954 23.82 5527 133276 18
2021-05-18 23.79 23.79 0.81 24.6 24.8 24.6 4362 24.6 6691 24.03 770 19002 3
2021-05-17 23.79 23.79 0.22 24.01 25 24.01 6043 24.99 6710 24.01 62 1498 3
2021-05-11 23.79 23.79 0.34 24.13 26.15 24.12 5009 25.8 8812 24.13 1128 29029 12
2021-05-10 23.79 23.79 1.41 25.2 26.15 23.8 3900 26.07 8531 25.2 2638 68240 16
2021-05-09 23.79 23.79 1.44 25.23 25.23 25.23 7371 24.95 3501 24 4 101 1
2021-05-06 23.79 23.79 0.71 24.5 24.5 24.44 1656 25.23 3849 23.8 400 9792 3
2021-05-05 23.79 23.79 0.22 24.01 24.4 24.01 3146 24.15 5929 24.13 250 6024 2
2021-05-04 23.79 23.79 0.46 24.25 24.25 24 1916 24.4 5010 24.25 1278 30786 9
2021-04-28 23.79 23.79 -0.89 22.9 23.99 22.9 4762 23.95 4630 23.02 1061 24465 5
2021-04-27 23.04 23.79 0.95 23.99 23.99 23.51 1504 24 7675 23.99 4459 106064 15
2021-04-26 23.04 23.04 0.7 23.74 23.74 23.74 4713 23.74 4049 23.1 10 237 1
2021-04-25 23.45 23.04 -0.6 22.85 23.25 22.85 3914 23.65 5210 23 10308 237469 23
2021-04-22 23.99 23.45 -0.74 23.25 23.79 23 9451 23.75 5109 23.25 5099 119557 20
2021-04-21 23.99 23.99 -0.99 23 23 22.5 6106 23.65 4852 23 245 5578 3
2021-04-20 23.99 23.99 -1.66 22.33 23.79 22.2 15534 23.58 3386 22.33 707 15852 7
2021-04-19 23.99 23.99 -1.86 22.13 22.13 22.13 15019 23.78 3210 22.51 225 4979 1
2021-04-18 23.99 23.99 -2.34 21.65 22.06 21.65 5652 23.19 1939 22.05 660 14556 6
2021-04-15 23.99 23.99 -1.97 22.02 22.03 22 8202 23.68 2414 22.03 3010 66282 11
2021-04-14 23.99 23.99 -0.01 23.98 23.98 22 7738 23.84 3106 22.35 1264 28504 9
2021-04-13 23.99 23.99 -0.74 23.25 23.3 23.25 5835 24.5 2971 23.25 729 16984 5
2021-04-12 23.99 23.99 0.01 24 24 23.99 4452 25 1900 23.25 800 19197 2
2021-04-11 23.99 23.99 0.01 24 24 23.99 846 26 1565 23.56 1850 44397 7
2021-04-08 26.34 23.99 -2.34 24 26 23.86 3561 26 0 0 5630 135068 21
2021-04-07 26.34 26.34 -2.31 24.03 25.94 24.03 12713 26.2 335 24.05 112 2714 2
2021-04-06 26.34 26.34 -0.04 26.3 26.3 26.3 4440 26.2 335 23.87 9 237 2
2021-04-05 26.42 26.34 -2.41 24.01 27.77 23.8 3820 27 0 0 4035 106273 24
2021-04-04 26.42 26.42 -2.18 24.24 26.1 24.24 3972 26.2 0 0 422 10274 5
2021-04-01 26.42 26.42 -1.91 24.51 26.9 24.5 3514 26.89 904 24.51 1274 31636 7
2021-03-31 26.42 26.42 -0.92 25.5 27 25.5 3664 26.99 575 24.31 248 6525 6
2021-03-30 24.32 26.42 2.43 26.75 26.75 24 0 0 824 26.35 14863 392627 55
2021-03-29 22.67 24.32 2.12 24.79 24.79 23.95 675 24.89 1148 22.7 4147 100868 23
2021-03-28 23.04 22.67 0.74 23.78 23.78 21.84 1573 24 696 22 8505 192842 27
2021-03-25 24.26 23.04 -1.26 23 24 23 4344 23.77 542 21.85 8970 206693 17
2021-03-24 27.06 24.26 -4.95 22.11 25.26 22.11 13465 24.9 150 21.66 7019 170313 15
2021-03-23 27.23 27.06 0.27 27.5 27.5 26.5 8464 27.9 50 25.26 17464 472547 50
2021-03-22 27.4 27.23 -0.1 27.3 27.4 27 7447 27.59 732 26.52 18198 495505 49
2021-03-21 27.03 27.4 0.42 27.45 27.9 27 7241 27.45 1944 27.08 8835 242070 28
2021-03-18 26.59 27.03 0.56 27.15 27.25 26.99 3318 27.77 1039 26.5 6943 187682 25
2021-03-17 26.59 26.59 -0.19 26.4 27 26.01 12696 27.25 402 26.01 2589 68364 14
2021-03-16 26.59 26.59 0.41 27 27 25.5 2287 27.94 743 25.87 3694 96030 20
2021-03-15 27.84 26.59 -1.71 26.13 27.11 26.01 5513 27 355 26.02 5259 139823 23
2021-03-14 28.19 27.84 -0.88 27.31 28.57 27.13 2120 28.83 550 27.12 6155 171380 24
2021-03-11 26.55 28.19 0.99 27.54 28.69 27.53 495 28.57 288 27.53 7376 207932 50
2021-03-10 26.5 26.55 0.15 26.65 27.5 26.25 1881 27.9 809 25.9 4273 113441 21
2021-03-09 26.23 26.5 0.27 26.5 26.51 26.4 1296 27.9 2410 26.25 8618 228387 16
2021-03-08 27.14 26.23 -1.04 26.1 27 25.8 1247 27.45 120 25.85 8837 231763 31
2021-03-07 29.72 27.14 -2.72 27 28.02 26.82 8865 28.79 12 26.86 22179 602011 64
2021-03-04 29.72 29.72 -2.12 27.6 28.1 27.6 6913 29.95 1022 27.51 1150 32065 7
2021-03-03 29.47 29.72 -1.41 28.06 30 28 2654 30 1180 26.7 14300 425056 28
2021-03-02 28.64 29.47 1.36 30 30 27.77 1952 30.8 1602 27.33 19555 576313 34
2021-03-01 28.86 28.64 -0.72 28.14 29 28.1 2812 29.89 1649 28.1 4864 139301 17
2021-02-28 29.57 28.86 -0.85 28.72 29.97 28.41 62 32.5 1480 28.1 4353 125649 15
2021-02-25 30.45 29.57 -2.05 28.4 31.94 28.03 160 31.9 46 27.54 28943 855839 75
2021-02-24 30.74 30.45 -0.24 30.5 30.97 30 142 31.94 1772 29.77 15959 485999 26
2021-02-23 30.24 30.74 0.65 30.89 31.5 30.5 9371 31.48 1274 30 23927 735482 31
2021-02-22 29.44 30.24 1.56 31 31 29.5 4290 31 1470 30 52656 1592197 111
2021-02-21 29.99 29.44 -0.49 29.5 30.01 28.27 7942 29.99 900 27 34965 1029373 40
2021-02-18 30 29.99 -0.2 29.8 31.85 29.8 6412 31.83 1241 29.5 6502 195013 30
2021-02-17 30.08 30 -0.08 30 30.01 29.75 5140 32.97 911 29.75 82496 2474814 67
2021-02-16 30.93 30.08 -0.93 30 32.9 29.99 51782 31.99 277 29.15 52107 1567424 86
2021-02-15 28.34 30.93 2.83 31.17 31.17 29 0 0 512 28.25 110583 3419876 171
2021-02-14 26.03 28.34 2.6 28.63 28.63 26.7 0 0 2405 27.3 60835 1723981 92
2021-02-11 26.19 26.03 -0.19 26 26.88 26 9293 26.84 2244 25.86 17220 448173 36
2021-02-10 26.15 26.19 0.75 26.9 27 25.82 7348 26.9 2662 25.87 8114 212511 31
2021-02-09 26.1 26.15 0.45 26.55 27.68 25.82 2239 27.99 1869 25.8 25719 672599 66
2021-02-08 26.91 26.1 -1.09 25.82 27 25.82 2953 26.99 1882 25.8 38672 1009507 77
2021-02-07 27.53 26.91 -0.74 26.79 28.4 25.51 789 28 6945 26.36 26453 711794 78
2021-02-04 26.2 27.53 1.55 27.75 28.5 26.2 411 28.4 556 26.77 128676 3541954 205
2021-02-03 23.96 26.2 0.88 24.84 26.35 24.84 0 0 0 0 92614 2426631 84
2021-02-02 21.83 23.96 2.18 24.01 24.01 22.99 0 0 1066 20.28 41350 990585 69
2021-02-01 19.87 21.83 1.98 21.85 21.85 20.95 0 0 2758 20.15 44915 980578 54
2021-01-31 19.87 19.87 1.13 21 21.48 19.8 1432 21.47 1042 19.06 2800 57098 10
2021-01-27 19.75 19.87 0.55 20.3 20.3 19.5 1065 21 4592 19.02 11102 220616 20
2021-01-26 19.75 19.75 0.55 20.3 20.3 19.32 1577 21 7077 19.35 1250 24980 3
2021-01-25 19.75 19.75 -19.75 0 0 0 723 21.47 4801 19.26 0 0 0
2021-01-24 19.75 19.75 1.2 20.95 20.95 20.45 123 21.48 4575 19.02 500 10380 3
2021-01-21 18.25 19.75 1.82 20.07 20.07 18.37 0 0 7800 18.65 39900 788128 55
2021-01-20 18.25 18.25 -0.1 18.15 18.79 18.15 3317 18.78 7667 18.07 4600 84163 13
2021-01-19 18.25 18.25 0.59 18.84 18.84 18.1 3047 18.85 8767 18.15 820 14889 5
2021-01-18 18.9 18.25 -0.8 18.1 18.51 18.1 6856 18.95 7537 18.11 6086 111072 18
2021-01-17 18.9 18.9 -18.9 0 0 0 2606 18.95 4817 18 0 0 0
2021-01-14 18.9 18.9 -18.9 0 0 0 1597 18.95 2012 17.81 0 0 0
2021-01-13 18.9 18.9 -0.5 18.4 18.4 18.31 4182 18.95 3487 17.61 1100 20195 2
2021-01-12 17.57 18.9 0.73 18.3 19.24 18.25 122 19.28 4927 18.15 10026 189534 33
2021-01-11 17.57 17.57 -17.57 0 0 0 3491 18.39 3852 17.5 0 0 0
2021-01-10 17.47 17.57 0.43 17.9 17.9 17.49 2986 18.49 1982 17.51 6931 121784 10
2021-01-06 17.47 17.47 0.03 17.5 17.5 17.5 2523 17.9 1282 17.05 4610 80675 8
2021-01-05 17.47 17.47 -0.24 17.23 17.5 17.23 2753 17.89 1282 17.03 3300 57692 8
2021-01-04 17.47 17.47 0.03 17.5 17.5 17.5 3911 17.89 2275 17.36 2000 35000 4
2021-01-03 17.5 17.47 0 17.5 17.51 17.16 2526 17.89 2295 17.3 15930 278329 29
2020-12-31 17.5 17.5 0 17.5 17.5 17.5 2376 17.9 1825 17 1200 21000 2
2020-12-30 17.05 17.5 0.45 17.5 17.5 17.33 2447 17.89 4625 17.02 11542 201942 25
2020-12-29 17.05 17.05 0.45 17.5 17.5 17.5 2485 17.5 5088 17.06 500 8750 1
2020-12-28 17.05 17.05 0.45 17.5 17.5 17 2345 17.5 6478 17.12 2800 48069 6
2020-12-27 17.05 17.05 -0.05 17 17.06 16.75 2897 17.5 4673 16.96 4100 69579 11
2020-12-24 17.05 17.05 0.32 17.37 17.37 17.36 2173 17.4 3810 16.65 600 10418 2
2020-12-23 17.05 17.05 -0.04 17.01 17.03 16.82 1173 17.4 2660 16.91 2030 34535 4
2020-12-22 17.05 17.05 -17.05 0 0 0 1083 17.9 2485 16.7 0 0 0
2020-12-21 17.29 17.05 -0.44 16.85 17.3 16.85 1393 17.9 2305 16.2 13336 227324 30
2020-12-20 17.29 17.29 0.11 17.4 17.5 17.4 1872 17.9 3798 17.26 2032 35470 10
2020-12-17 17.29 17.29 0.21 17.5 17.5 17.48 2113 18.1 3628 17.5 2611 45683 6
2020-12-16 17.29 17.29 0.16 17.45 17.45 17.45 2535 18.1 2978 17.26 12 209 1
2020-12-15 17.29 17.29 0.21 17.5 17.5 17.26 2841 17.45 2705 17.23 2801 48478 5
2020-12-14 17.29 17.29 -0.05 17.24 17.41 17.24 2919 18.15 2705 17.23 4200 72757 7
2020-12-13 17.51 17.29 -0.31 17.2 17.5 17.2 7873 18.15 1515 17.11 10331 178620 19
2020-12-10 17.68 17.51 -0.18 17.5 17.99 17.48 2852 18.17 1829 17.25 16725 292911 40
2020-12-09 17.63 17.68 -0.13 17.5 18 17.5 2964 18.15 2349 17.4 25253 446382 49
2020-12-08 17.64 17.63 -0.14 17.5 17.75 17.5 1420 17.9 1675 17.4 26500 467250 41
2020-12-07 17.37 17.64 -0.06 17.31 17.8 17.31 1135 17.9 1575 17.31 25200 444574 28
2020-12-06 17.37 17.37 -0.28 17.09 17.65 17.09 730 17.94 1575 17.13 12982 225557 24
2020-12-03 17.44 17.37 -0.24 17.2 18 17.2 727 17.95 1315 17 7990 138766 22
2020-12-02 17.76 17.44 -0.55 17.21 18.94 17.21 1937 18.94 1030 17.21 19541 340773 24
2020-12-01 17.61 17.76 -0.11 17.5 19.35 17.49 680 18.89 1310 17.21 7639 135652 18
2020-11-30 17.61 17.61 -0.1 17.51 17.8 17.5 1220 17.95 1710 17.31 5310 93098 10
2020-11-29 17.61 17.61 -0.09 17.52 18.95 17.51 2081 18.9 1585 17.2 3754 66328 10
2020-11-26 17.77 17.61 -0.21 17.56 18 17.55 2091 18.25 1000 17.02 11053 194699 22
2020-11-25 18.02 17.77 -0.02 18 18.96 17.53 2075 18.74 1938 17.51 8587 152609 24
2020-11-24 18.22 18.02 -0.2 18.02 18.11 18 7006 18.29 1605 18.02 8972 161686 22
2020-11-23 18.28 18.22 -0.28 18 18.8 18 7005 18.96 1420 17.51 8454 154034 41
2020-11-22 18.66 18.28 -0.46 18.2 18.89 18.05 9497 18.75 2042 18.06 7605 139001 11
2020-11-19 18.75 18.66 -0.39 18.36 19 18.36 5987 18.97 1445 17.87 28300 528208 29
2020-11-18 18.76 18.75 -0.26 18.5 19.6 18.5 5785 19.75 675 17.87 16982 318348 34
2020-11-17 19.04 18.76 -0.04 19 19 18.5 7173 19.98 955 18.5 12064 226376 25
2020-11-16 18.89 19.04 0.11 19 20 18.62 2098 19.99 1895 18 18140 345443 36
2020-11-15 19.69 18.89 -0.69 19 19.3 18.5 2667 19.98 2115 18.11 22765 430073 47
2020-11-12 19.79 19.69 0.21 20 20 19 3662 20.95 600 17.86 11209 220685 12
2020-11-11 19.48 19.79 0.52 20 20.03 19 2312 20.6 815 17.6 28128 556675 42
2020-11-10 19.52 19.48 -0.52 19 20 19 9063 20 815 17.6 9097 177241 27
2020-11-09 17.82 18.4 1.18 19 19 17.5 3335 19 2353 17.71 5201 95694 19
2020-11-08 17.82 17.82 -0.01 17.81 17.81 17.81 1387 18.12 2278 17 250 4453 1
2020-11-05 17.7 17.82 -0.15 17.55 18.01 17.55 452 18.12 2378 16.75 4676 83325 18
2020-11-04 17.08 17.7 0.91 17.99 18 17.4 591 18 3828 16.75 5000 88519 21
2020-11-03 16.91 17.08 0.59 17.5 17.5 16.99 1261 17.5 3278 16.61 3100 52941 7
2020-11-02 16.84 16.91 -0.29 16.55 17 16.55 1734 17 2150 16.16 2270 38379 4
2020-11-01 16.63 16.84 -0.12 16.51 17.19 16.5 934 17.43 2240 16.16 11325 190747 32
2020-10-28 17.42 16.63 -1.01 16.41 17 16.4 2134 17.19 2470 16.2 6474 107681 17
2020-10-27 17.42 17.42 -1.17 16.25 16.5 16.25 631 17.15 1070 16.2 1465 23924 5
2020-10-26 16.5 17.42 0.99 17.49 17.8 16.3 621 17.5 2704 16.31 1910 33266 8
2020-10-25 16.5 16.5 -0.34 16.16 16.21 16.16 610 16.85 2122 15.61 1700 27514 5
2020-10-22 16.59 16.5 0.31 16.9 16.9 16.5 645 16.85 2207 16.16 2400 39607 8
2020-10-21 15.9 16.59 1.09 16.99 17.49 15.99 0 0 3122 16.16 6184 102589 21
2020-10-20 15.9 15.9 0.09 15.99 16 15.51 4560 16 2990 15.5 1150 18375 4
2020-10-19 15.9 15.9 -15.9 0 0 0 2740 16.24 590 14.34 0 0 0
2020-10-18 15 15.9 1 16 16 15.7 1296 16.27 1367 14.33 9635 153168 15
2020-10-15 15 15 1.44 16.44 16.44 15.1 2583 16.38 867 13.68 1465 22977 5
2020-10-14 15 15 0 15 15 15 3572 15.41 867 13.67 1681 25215 3
2020-10-13 15 15 0 15 15 14.3 2542 15.41 1167 13.71 6940 104072 11
2020-10-12 15 15 0 15 15 15 2542 15.41 867 13.66 2000 30000 2
2020-10-11 15.04 15 -0.04 15 15.01 15 2542 15.41 267 13.66 2838 42573 8
2020-10-07 15 15.04 0.1 15.1 15.1 15 42 15.41 471 13.66 5200 78220 10
2020-10-06 15 15 0.1 15.1 15.1 15 1242 15.41 471 13.66 4029 60438 6
2020-10-05 15 15 -15 0 0 0 1242 15.41 375 13.65 0 0 0
2020-10-04 14.97 15 0.03 15 15 15 1242 15.41 875 14.35 3500 52500 4
2020-10-01 15.1 14.97 -0.33 14.77 15.06 14.77 2322 15.41 300 13.6 4500 67357 9
2020-09-30 15.1 15.1 -0.1 15 15 15 122 15.41 1010 14.76 500 7500 1
2020-09-29 14.56 15.1 0.64 15.2 15.21 14.99 1641 15.41 210 14.5 9406 142041 22
2020-09-28 14.56 14.56 0.43 14.99 14.99 14.99 3149 15 1201 14.81 500 7495 1
2020-09-27 14.56 14.56 0.43 14.99 15 14.99 3149 15 200 13.12 1710 25648 5
2020-09-24 14.56 14.56 0.44 15 15 14.5 3359 15.09 200 13.12 1000 14975 2
2020-09-23 14.56 14.56 -0.06 14.5 14.5 14.5 3359 15.22 200 13.12 1250 18125 2
2020-09-22 14.01 14.56 0.49 14.5 15 14.45 2035 15.22 1015 12.72 19490 283844 7
2020-09-21 14.01 14.01 -14.01 0 0 0 3605 14.95 957 13.5 0 0 0
2020-09-20 14.01 14.01 -14.01 0 0 0 3605 14.96 500 12.71 0 0 0
2020-09-17 15.04 14.01 -1.04 14 14.02 14 8144 14.93 420 13.65 4058 56837 9
2020-09-16 15.04 15.04 -0.09 14.95 14.95 14.89 10257 14.95 570 14.01 671 10002 3
2020-09-15 15.04 15.04 -15.04 0 0 0 8907 14.96 420 13.61 0 0 0
2020-09-14 15.04 15.04 -1.04 14 14.04 14 8754 14.99 420 13.58 1750 24527 7
2020-09-13 15.04 15.04 -15.04 0 0 0 6254 15 420 13.66 0 0 0
2020-09-10 15.04 15.04 -15.04 0 0 0 6254 15 245 13.83 0 0 0
2020-09-09 15.04 15.04 -15.04 0 0 0 11580 14.99 245 13.81 0 0 0
2020-09-08 15.04 15.04 -15.04 0 0 0 11636 14.99 95 14.01 0 0 0
2020-09-02 14.84 14.84 -14.84 0 0 0 4276 14.98 300 13.55 0 0 0
2020-09-01 14.84 14.84 -0.8 14.04 14.06 14.04 2256 14.98 200 13.41 2053 28856 4
2020-08-31 14.08 14.84 0.77 14.85 15 14.8 3670 15.09 1650 13.04 4700 69761 9
2020-08-30 14.08 14.08 -14.08 0 0 0 5240 14.89 2925 13.76 0 0 0
2020-08-27 14.08 14.08 -14.08 0 0 0 1740 14.89 2190 13.57 0 0 0
2020-08-26 14.08 14.08 -14.08 0 0 0 4557 14.89 2190 13.57 0 0 0
2020-08-25 14.08 14.08 -0.58 13.5 13.52 13.5 2315 15 2085 13.16 1200 16209 4
2020-08-24 14.53 14.08 -0.53 14 14.5 14 4024 15.48 2325 13.61 6450 90800 6
2020-08-23 14.95 14.53 -0.45 14.5 15 14.5 3949 15.48 250 13.54 5994 87090 14
2020-08-19 15.01 14.95 -0.41 14.6 15.88 14.6 1256 15.88 250 13.52 10050 150272 8
2020-08-18 15.01 15.01 0.18 15.19 15.2 15 1282 15.89 100 13.52 11033 165572 16
2020-08-17 15.04 15.01 -0.04 15 15.1 14.98 1461 15.9 0 0 2386 35811 7
2020-08-16 14.49 15.04 0.12 14.61 15.45 14.56 164 15.9 180 13.55 4595 69124 15
2020-08-13 13.21 14.49 1.32 14.53 14.53 13.5 0 0 290 13.55 16194 234641 24
2020-08-12 12.01 13.21 1.2 13.21 13.21 13.2 0 0 1120 11.55 23775 314062 45
2020-08-11 10.93 12.01 1.09 12.02 12.02 11.94 0 0 1365 10.9 9140 109801 14
2020-08-10 10.93 10.93 -10.93 0 0 0 5614 11.94 465 10.07 0 0 0
2020-08-09 10.93 10.93 -10.93 0 0 0 5614 11.94 335 9.85 0 0 0
2020-08-06 10.93 10.93 -10.93 0 0 0 514 11.99 335 9.85 0 0 0
2020-08-05 10.93 10.93 0.09 11.02 11.05 11 2514 11.99 335 9.85 2360 25989 4
2020-08-04 10.93 10.93 -10.93 0 0 0 2514 11.99 335 9.85 0 0 0
2020-07-29 10.93 10.93 -10.93 0 0 0 514 11.99 236 10.31 0 0 0
2020-07-28 10.93 10.93 -10.93 0 0 0 2714 11.5 525 10.01 0 0 0
2020-07-27 10.93 10.93 -10.93 0 0 0 714 11.5 520 10.51 0 0 0
2020-07-26 10.93 10.93 0.57 11.5 11.5 11.5 170 11.99 535 10.56 259 2979 1
2020-07-22 10.93 10.93 -10.93 0 0 0 170 11.99 410 10.11 0 0 0
2020-07-21 10.93 10.93 0.07 11 11 11 1170 11.99 410 10.07 2500 27500 1
2020-07-20 10.93 10.93 -0.03 10.9 10.9 10.9 3670 11 410 10.07 115 1254 1
2020-07-19 10.93 10.93 1.06 11.99 11.99 11.99 3500 11 910 10.06 50 600 10
2020-07-16 10.93 10.93 1.09 12.02 12.02 12.02 0 0 540 10.16 133 1598 2
2020-07-15 10.93 10.93 -10.93 0 0 0 133 12.02 535 10.31 0 0 0
2020-07-14 10.93 10.93 -0.63 10.3 12 10.3 23 12.02 235 10.51 1350 14198 4
2020-07-13 11.17 10.93 -0.16 11.01 11.1 10.75 431 12.05 275 10.21 3000 32796 5
2020-07-12 11.01 11.17 -0.01 11 11.5 10.75 409 12.05 785 10.15 4672 52187 10
2020-07-09 11.01 11.01 -11.01 0 0 0 519 12.01 785 10.06 0 0 0
2020-07-08 11.01 11.01 -0.51 10.5 10.5 10.5 519 12.01 1245 11 40 420 1
2020-07-07 11.01 11.01 -11.01 0 0 0 541 12.01 675 10.01 0 0 0
2020-07-06 11.01 11.01 0.09 11.1 11.1 11.1 541 12.01 675 10.01 150 1665 1
2020-07-05 11.01 11.01 0.33 11.34 11.34 11 998 11.56 675 10.01 750 8454 3
2020-06-30 11.01 11.01 0.04 11.05 11.05 11 1228 11.34 675 10.01 1542 17006 7
2020-06-29 10.34 11.01 1 11.34 11.34 10.9 2716 11.34 2217 11 7558 83198 10
2020-06-28 10.34 10.34 -10.34 0 0 0 3705 10.9 1176 10 0 0 0
2020-06-25 10.34 10.34 -10.34 0 0 0 1659 10.94 1176 10 0 0 0
2020-06-24 10.34 10.34 0.56 10.9 10.9 10.7 4309 10.94 1176 10 1354 14619 4
2020-06-23 10.34 10.34 0.36 10.7 10.7 10 2309 10.94 776 9.81 1750 17900 4
2020-06-22 10.34 10.34 0.18 10.52 10.84 10 3451 10.8 776 9.8 850 8848 4
2020-06-21 10.34 10.34 -10.34 0 0 0 2951 10.94 776 9.76 0 0 0
2020-06-18 10.34 10.34 -10.34 0 0 0 4116 10.7 780 9.75 0 0 0
2020-06-17 10.34 10.34 0.16 10.5 10.5 10.5 6378 10.7 780 9.75 500 5250 1
2020-06-16 10.34 10.34 0.45 10.79 10.79 10.75 4789 10.79 1045 10.05 700 7537 3
2020-06-15 10.34 10.34 -10.34 0 0 0 2096 10.86 950 9.75 0 0 0
2020-06-14 10.34 10.34 -0.34 10 10 10 2096 10.9 3950 9.75 2780 27800 5
2020-06-11 10.34 10.34 -0.09 10.25 10.25 10.25 1234 10.92 950 9.6 1200 12300 1
2020-06-10 10.04 10.34 0.21 10.25 10.39 10.25 2493 10.93 1045 9.6 3919 40523 9
2020-06-09 9.5 10.04 0.55 10.05 10.1 10 3400 10.35 1080 8.81 6000 60216 8
2020-06-08 9.5 9.5 0.49 9.99 9.99 9.5 3490 10.4 1305 9.01 1400 13790 2
2020-06-07 9.5 9.5 -9.5 0 0 0 4890 10 1075 9.26 0 0 0
2020-06-04 9.5 9.5 0.3 9.8 9.8 9.75 3390 10.4 1050 8.74 2995 29252 3
2020-06-03 9.5 9.5 0.15 9.65 9.65 9.1 7085 9.65 1050 8.74 2005 18294 3
2020-06-02 9.5 9.5 -9.5 0 0 0 5090 9.8 1080 9.01 0 0 0
2020-05-31 9.5 9.5 -9.5 0 0 0 4190 9.79 750 8.81 0 0 0
2020-05-17 9.5 9.5 -9.5 0 0 0 415 9.99 250 8.56 0 0 0
2020-05-14 9.28 9.5 0.22 9.5 9.51 9.5 425 9.89 450 9.04 4410 41912 11
2020-05-13 9.02 9.28 0.43 9.45 9.45 9 1915 9.85 1470 8.16 12585 116832 21
2020-05-12 8.67 9.02 0.33 9 9.1 8.1 4999 9.1 400 7.81 8221 74145 9
2020-05-11 8.67 8.67 0.33 9 9 9 3640 9.22 565 7.86 23 207 1
2020-05-10 8.67 8.67 -8.67 0 0 0 3640 9.22 565 8.01 0 0 0
2020-05-07 8.67 8.67 -0.47 8.2 8.2 8.2 3700 9.22 400 7.81 763 6257 1
2020-05-06 8.67 8.67 -8.67 0 0 0 3910 9.22 545 8.41 0 0 0
2020-05-05 8.67 8.67 -8.67 0 0 0 1440 9.22 390 7.82 0 0 0
2020-05-04 8.67 8.67 -0.07 8.6 8.6 8.6 1440 9.22 0 0 13 112 1
2020-05-03 8.67 8.67 -0.07 8.6 8.6 8.6 480 9.49 0 0 200 1720 1
2020-04-30 8.01 8.67 0.8 8.81 8.81 8.5 0 0 412 8.05 8890 77050 11
2020-04-29 8.01 8.01 0.54 8.55 8.55 8.55 196 8.81 1003 8.1 1000 8550 1
2020-04-28 8.01 8.01 0.6 8.61 8.61 8.58 466 8.79 973 8.25 2112 18160 5
2020-04-27 8.01 8.01 0.38 8.39 8.47 8.39 1956 8.59 1010 8.01 2000 16805 6
2020-04-26 8.01 8.01 -0.01 8 8 8 3032 8.4 1065 8.03 811 6488 3
2020-04-23 8.01 8.01 0.25 8.26 8.26 8.26 2022 8.47 440 7.46 1000 8260 1
2020-04-22 8.63 8.01 -0.63 8 8.5 7.81 8743 8.47 0 0 12573 100650 9
2020-04-21 8.63 8.63 -8.63 0 0 0 11066 8.6 672 8.03 0 0 0
2020-04-16 8.63 8.63 -0.13 8.5 8.5 8.5 10816 8.6 752 8.5 650 5525 2
2020-04-15 8.63 8.63 -0.33 8.3 8.3 8.2 10005 8.62 270 7.81 1771 14634 10
2020-04-14 8.63 8.63 -8.63 0 0 0 7877 8.62 500 8.15 0 0 0
2020-04-13 8.63 8.63 -0.33 8.3 8.6 8.3 7877 8.72 300 8.3 2673 22828 4
2020-04-12 8.63 8.63 -0.33 8.3 8.4 8.3 6681 8.78 0 0 739 6174 2
2020-04-09 8.63 8.63 -0.37 8.26 8.31 8.25 6841 8.92 0 0 2620 21704 7
2020-04-08 8.63 8.63 0.03 8.66 8.75 8.65 7241 8.95 470 8.26 2350 20391 8
2020-04-07 8.63 8.63 0.17 8.8 8.8 8.2 6292 8.99 418 8.6 3403 29777 13
2020-04-06 9.84 8.63 -1.14 8.7 9 7.6 6311 8.86 452 8.4 4310 37181 14
2020-04-05 10.02 9.84 -0.02 10 10 9.75 186 10.87 0 0 16073 158139 33
2020-04-02 10.42 10.02 -0.57 9.85 10.37 9.85 1303 10.25 6390 9.75 5484 54975 22
2020-04-01 10.42 10.42 -10.42 0 0 0 7287 10.8 1697 9.85 0 0 0
2020-03-31 9.95 10.42 0.55 10.5 10.89 10.15 3000 10.94 2450 10.07 9120 94991 28
2020-03-30 9.95 9.95 -0.38 9.57 10.25 9.57 4778 10.28 2395 9.55 1750 17537 9
2020-03-29 9.35 9.95 0.55 9.9 10 9.51 3653 10.24 4745 9.37 3919 38998 20
2020-03-26 9.35 9.35 -9.35 0 0 0 3912 9.98 1530 9 0 0 0
2020-03-25 9.35 9.35 -0.15 9.2 9.2 9.2 3912 9.98 1350 8.51 1000 9200 1
2020-03-24 9.35 9.35 -0.35 9 9.02 9 8259 9.98 0 0 3000 27010 6
2020-03-23 9.35 9.35 -0.35 9 9 9 3912 9.98 0 0 797 7173 3
2020-03-22 9.35 9.35 -0.35 9 9.01 9 4447 9.98 300 8.42 903 8131 3
2020-03-19 9.35 9.35 -0.35 9 9.5 9 4387 10.2 300 8.42 3220 29290 8
2020-03-18 9.35 9.35 -0.93 8.42 8.42 8.42 3130 10.23 0 0 30 253 1
2020-03-17 9.35 9.35 -0.74 8.61 8.61 8.61 30 10.28 0 0 50 431 1
2020-03-16 9.35 9.35 -9.35 0 0 0 130 10.24 0 0 0 0 0
2020-03-15 10 9.35 -1 9 9.65 9 3721 10.98 0 0 3500 32727 4
2020-03-11 10 10 -0.35 9.65 9.65 9.65 3721 10.98 1840 9.65 160 1544 1
2020-03-10 10 10 0.5 10.5 10.5 10.5 1111 10.94 2000 9.65 410 4305 3
2020-03-09 10 10 -10 0 0 0 1111 10.98 0 0 0 0 0
2020-03-08 10 10 0.49 10.49 10.98 10.49 1111 10.79 675 9.35 35 370 2
2020-03-05 10 10 0.84 10.84 10.84 10.84 1116 10.79 175 9.01 9 98 1
2020-03-04 10.95 10 -0.95 10 10.01 10 6469 10.98 0 0 11345 113483 24
2020-03-03 10.95 10.95 -0.1 10.85 10.85 10.85 9111 11.28 0 0 40 432 8
2020-03-02 10.95 10.95 -0.9 10.05 10.06 10.05 9086 11.29 0 0 1289 12964 5
2020-03-01 10.95 10.95 -1.09 9.86 10.99 9.86 9056 11.29 0 0 1030 10327 10
2020-02-27 10.95 10.95 -0.45 10.5 11 10.5 8731 11.29 330 10.22 2734 28857 11
2020-02-26 10.95 10.95 0.03 10.98 10.98 10.5 9307 10.98 3382 10.5 628 6642 2
2020-02-12 9.86 9.86 0.14 10 10 9.99 3400 10.48 235 8.9 1330 13295 4
2020-02-11 9.86 9.86 0.14 10 10 9.9 560 10.39 810 10 930 9275 4
2020-02-10 9 9.86 0.9 9.9 9.9 9.6 0 0 605 8.62 5100 50272 12
2020-02-09 9 9 0.65 9.65 9.65 9.64 2346 9.79 604 8.71 640 6175 2
2020-02-06 9 9 -9 0 0 0 2781 9.49 330 8.12 0 0 0
2020-01-16 9 9 -9 0 0 0 3543 9.64 16302 9 0 0 0
2020-01-15 9 9 -9 0 0 0 3543 9.64 17302 9.01 0 0 0
2020-01-14 9 9 -9 0 0 0 1540 9.76 17303 9.01 0 0 0
2020-01-13 9 9 0 9 9.01 9 1540 9.76 16300 9 700 6306 3
2019-12-12 9 9 -9 0 0 0 455 9.64 720 8.56 0 0 0
2019-12-11 9 9 -9 0 0 0 1455 9.49 1995 8.82 0 0 0
2019-12-10 9 9 -9 0 0 0 1455 9.64 404 8.25 0 0 0
2019-12-09 9 9 -9 0 0 0 1455 9.64 404 8.25 0 0 0
2019-12-08 9 9 -9 0 0 0 1455 9.64 904 8.25 0 0 0
2019-12-05 9 9 -9 0 0 0 1455 9.64 750 8.14 0 0 0
2019-12-04 9 9 -0.18 8.82 8.82 8.8 1455 9.19 750 8.14 1038 9148 3
2019-12-03 9 9 -0.2 8.8 9 8.75 1455 9.19 750 8.14 1570 13979 5
2019-12-02 9 9 0.02 9.02 9.03 9.02 1295 9 665 8.14 2300 20756 2
2019-12-01 9 9 -0.25 8.75 8.76 8.75 995 9.69 1915 9 1517 13284 2
2019-11-28 9 9 -9 0 0 0 995 9.71 665 8.14 0 0 0
2019-11-27 9 9 -9 0 0 0 1065 9.1 665 8.41 0 0 0
2019-11-26 9 9 -9 0 0 0 440 9.1 1030 8.51 0 0 0
2019-11-25 9 9 -9 0 0 0 440 9.1 1335 8.52 0 0 0
2019-11-24 9 9 -9 0 0 0 445 9.1 930 8.51 0 0 0
2019-11-21 9 9 -0.5 8.5 8.8 8.5 675 9.33 660 8.42 1000 8545 3
2019-11-20 9 9 -9 0 0 0 1675 9.33 660 8.42 0 0 0
2019-11-19 9 9 -0.19 8.81 8.82 8.72 1675 9.33 660 8.42 2000 17548 4
2019-11-18 9 9 -0.29 8.71 8.71 8.7 2165 9.54 660 8.44 2000 17412 4
2019-11-17 9 9 -0.34 8.66 8.8 8.66 2165 9.69 1150 8.44 500 4366 3
2019-11-14 9 9 -0.29 8.71 8.71 8.71 1665 9.48 620 8.76 30 261 1
2019-11-13 9 9 -0.4 8.6 8.6 8.5 4670 9.1 1525 8.67 1247 10686 4
2019-11-12 9 9 0 9 9 9 4455 9.74 970 8.25 823 7407 2
2019-11-11 9 9 -0.3 8.7 8.7 8.7 3955 9.46 170 8.2 200 1740 1
2019-11-07 9 9 -0.2 8.8 8.8 8.8 3450 9.47 325 8.54 100 880 1
2019-11-06 9 9 -9 0 0 0 3950 9.47 1225 8.54 0 0 0
2019-11-05 9 9 -0.3 8.7 8.71 8.7 3950 9.37 1070 8.53 407 3543 4
2019-11-04 9 9 -9 0 0 0 3950 9.49 1070 8.53 0 0 0
2019-11-03 9 9 -0.3 8.7 8.75 8.7 3950 9.49 170 8.2 1120 9799 2
2019-10-31 9 9 -9 0 0 0 3950 9.48 1270 8.6 0 0 0
2019-10-30 9 9 -9 0 0 0 4485 9.48 1420 8.6 0 0 0
2019-10-29 9 9 -9 0 0 0 3705 9.73 1420 8.6 0 0 0
2019-10-28 9 9 -9 0 0 0 3710 9.47 1425 8.6 0 0 0
2019-10-27 9.07 9 -0.07 9 9 9 3915 9.75 325 8.24 12023 108207 20
2019-10-24 9.07 9.07 -0.07 9 9 9 1980 9.73 325 8.21 1500 13500 3
2019-10-23 9.07 9.07 -0.08 8.99 8.99 8.21 275 9.89 60 8.32 1050 9401 2
2019-10-22 10.02 9.07 -1 9.02 9.2 9.02 3836 9.98 0 0 7245 65730 12
2019-10-21 10.02 10.02 -10.02 0 0 0 3131 10 0 0 0 0 0
2019-10-20 10.02 10.02 -0.02 10 10 10 3081 10 0 0 50 500 1
2019-10-17 10.02 10.02 -10.02 0 0 0 2521 10 0 0 0 0 0
2019-10-16 9.58 10.02 0.42 10 10.25 10 4056 10 685 9.71 5550 55625 6
2019-10-15 9.58 9.58 -9.58 0 0 0 3666 10.25 300 8.73 0 0 0
2019-10-14 9.58 9.58 -9.58 0 0 0 3210 10.25 300 8.73 0 0 0
2019-10-13 9.58 9.58 -9.58 0 0 0 3210 10.25 300 8.73 0 0 0
2019-10-10 9.58 9.58 -9.58 0 0 0 2551 10.25 300 8.71 0 0 0
2019-10-09 9.58 9.58 -9.58 0 0 0 2451 10.25 300 8.71 0 0 0
2019-10-08 9.58 9.58 0.86 10.44 10.44 10.44 2401 10.24 300 8.71 50 522 1
2019-10-07 9.58 9.58 -9.58 0 0 0 345 10.43 250 8.71 0 0 0
2019-10-03 9.58 9.58 -9.58 0 0 0 345 10.49 700 8.66 0 0 0
2019-10-02 9.58 9.58 -9.58 0 0 0 1345 9.61 700 8.66 0 0 0
2019-10-01 8.74 9.58 0.87 9.61 9.61 9.4 1000 9.61 700 8.66 5037 48271 12
2019-09-30 8.74 8.74 -8.74 0 0 0 0 0 260 7.87 0 0 0
2019-09-29 8.74 8.74 -8.74 0 0 0 210 9.59 260 7.87 0 0 0
2019-09-26 8.74 8.74 -8.74 0 0 0 210 9.59 0 0 0 0 0
2019-09-25 8.74 8.74 -8.74 0 0 0 210 9.59 260 7.87 0 0 0
2019-09-24 8.74 8.74 -8.74 0 0 0 210 9.59 260 7.87 0 0 0
2019-09-22 8.74 8.74 -8.74 0 0 0 210 9.59 260 7.87 0 0 0
2019-09-18 8.74 8.74 -8.74 0 0 0 1210 9.59 255 8.21 0 0 0
2019-09-17 8.74 8.74 -8.74 0 0 0 1210 9.59 260 7.91 0 0 0
2019-09-15 8.27 8.74 0.82 9.09 9.09 8.4 0 0 980 7.76 10818 94593 10
2019-09-12 8.27 8.27 -8.27 0 0 0 5345 8.48 1945 8.01 0 0 0
2019-09-11 8.27 8.27 -8.27 0 0 0 5345 8.48 2945 8.01 0 0 0
2019-09-10 8.27 8.27 -8.27 0 0 0 5345 8.48 2120 8.01 0 0 0
2019-09-09 8.27 8.27 -8.27 0 0 0 5345 8.48 1935 8.01 0 0 0
2019-09-08 8.27 8.27 -0.27 8 8 8 5345 8.48 1495 7.56 1030 8240 1
2019-09-05 8.27 8.27 0.13 8.4 8.4 8.4 5345 8.48 1315 7.56 1000 8400 2
2019-08-25 7.96 7.96 -7.96 0 0 0 150 8.75 1235 7.81 0 0 0
2019-08-22 7.96 7.96 0.04 8 8 8 210 8 1235 7.73 2500 20000 2
2019-08-21 7.96 7.96 -7.96 0 0 0 710 8.68 1450 7.76 0 0 0
2019-08-20 7.96 7.96 0.04 8 8 8 710 8.69 1445 7.56 574 4592 2
2019-08-19 7.96 7.96 0.04 8 8 8 710 8.7 1240 7.46 1225 9800 2
2019-08-18 7.96 7.96 -7.96 0 0 0 150 8.74 1240 7.46 0 0 0
2019-08-15 7.96 7.96 -0.61 7.35 8.74 7.35 560 8.75 1175 7.3 2012 15501 5
2019-08-15 7.96 7.96 -0.61 7.35 8.74 7.35 560 8.75 1175 7.3 2012 15501 5
2019-08-15 7.96 7.96 -0.61 7.35 8.74 7.35 560 8.75 1175 7.3 2012 15501 5
2019-08-08 9.34 7.96 -1.34 8 8.01 7.51 5515 8.4 0 0 9420 75005 8
2019-08-08 9.34 7.96 -1.34 8 8.01 7.51 5515 8.4 0 0 9420 75005 8
2019-08-08 9.34 7.96 -1.34 8 8.01 7.51 5515 8.4 0 0 9420 75005 8
2019-08-08 9.34 7.96 -1.34 8 8.01 7.51 5515 8.4 0 0 9420 75005 8
2019-08-08 9.34 7.96 -1.34 8 8.01 7.51 5515 8.4 0 0 9420 75005 8
2019-08-08 9.34 7.96 -1.34 8 8.01 7.51 5515 8.4 0 0 9420 75005 8
2019-08-08 9.34 7.96 -1.34 8 8.01 7.51 5515 8.4 0 0 9420 75005 8
2019-08-08 9.34 7.96 -1.34 8 8.01 7.51 5515 8.4 0 0 9420 75005 8
2019-08-08 9.34 7.96 -1.34 8 8.01 7.51 5515 8.4 0 0 9420 75005 8
2019-08-08 9.34 7.96 -1.34 8 8.01 7.51 5515 8.4 0 0 9420 75005 8
2019-08-08 9.34 7.96 -1.34 8 8.01 7.51 5515 8.4 0 0 9420 75005 8
2019-08-08 9.34 7.96 -1.34 8 8.01 7.51 5515 8.4 0 0 9420 75005 8
2019-08-07 9.34 9.34 -1.64 7.7 7.7 7.51 6075 8.4 10 7.51 2000 15210 2
2019-08-06 0 9.34 0 0 0 0 5515 8.4 1000 7.51 0 0 0
2019-08-05 9.34 9.34 -9.34 0 0 0 5515 8.4 1000 7.51 0 0 0
2019-08-04 9.34 9.34 -9.34 0 0 0 5515 8.4 1000 7.51 0 0 0
2019-08-01 9.34 9.34 -9.34 0 0 0 4948 8.4 1000 7.51 0 0 0
2019-08-01 9.34 9.34 -9.34 0 0 0 4948 8.4 1000 7.51 0 0 0
2019-08-01 9.34 9.34 -9.34 0 0 0 4948 8.4 1000 7.51 0 0 0
2019-07-25 9.34 9.34 -1.83 7.51 7.52 7.51 3741 8.6 270 7.51 1000 7512 2
2019-07-24 9.34 9.34 -9.34 0 0 0 4941 8.6 1270 7.52 0 0 0
2019-07-22 9.34 9.34 -9.34 0 0 0 4941 8.6 1270 7.52 0 0 0
2019-07-21 9.34 9.34 -9.34 0 0 0 4485 8.6 1270 7.52 0 0 0
2019-07-18 9.34 9.34 -9.34 0 0 0 2825 8.6 270 7.61 0 0 0
2019-07-18 9.34 9.34 -9.34 0 0 0 2825 8.6 270 7.61 0 0 0
2019-07-18 9.34 9.34 -9.34 0 0 0 2825 8.6 270 7.61 0 0 0
2019-06-27 9.34 9.34 -1.34 8 8.3 8 3672 8.9 185 7.55 520 4166 2
2019-06-27 9.34 9.34 -1.34 8 8.3 8 3672 8.9 185 7.55 520 4166 2
2019-06-24 9.34 9.34 -0.82 8.52 8.65 8.52 8724 8.99 2930 8.52 3450 29453 2
2019-06-23 9.34 9.34 -9.34 0 0 0 8584 8.99 10930 8.58 0 0 0
2019-06-20 9.34 9.34 0.01 9.35 9.35 8.61 6924 9.39 10930 8.58 1120 9829 4
2019-06-20 9.34 9.34 0.01 9.35 9.35 8.61 6924 9.39 10930 8.58 1120 9829 4
2019-06-20 9.34 9.34 0.01 9.35 9.35 8.61 6924 9.39 10930 8.58 1120 9829 4
2019-06-13 9.34 9.34 -9.34 0 0 0 6991 9.5 8350 8.71 0 0 0
2019-06-12 9.34 9.34 0.15 9.49 9.49 8.95 6501 9.49 15100 8.65 1090 9982 4
2019-06-11 9.34 9.34 -9.34 0 0 0 7291 8.95 16223 8.6 0 0 0
2019-06-10 9.34 9.34 -9.34 0 0 0 5751 8.95 14923 8.6 0 0 0
2019-06-09 9.34 9.34 -9.34 0 0 0 5751 8.95 15923 8.6 0 0 0
2019-06-03 9.34 9.34 -9.34 0 0 0 3491 8.95 6200 8.53 0 0 0
2019-06-02 9.34 9.34 -0.81 8.53 8.53 8.53 4541 9.25 6205 8.53 2970 25334 3
2019-05-30 9.34 9.34 -0.93 8.41 8.41 8.41 4686 9.25 1200 7.61 450 3785 1
2019-05-23 9.34 9.34 -9.34 0 0 0 3111 9.47 15197 7.52 0 0 0
2019-05-22 9.34 9.34 -9.34 0 0 0 2611 9.47 1197 7.56 0 0 0
2019-05-21 9.34 9.34 -9.34 0 0 0 2466 9.47 1197 7.52 0 0 0
2019-05-20 9.34 9.34 -0.84 8.5 8.5 7.51 2261 9.48 797 7.52 1700 13373 5
2019-05-19 9.34 9.34 -9.34 0 0 0 2401 9.47 1220 7.8 0 0 0
2019-05-16 9.34 9.34 -1.83 7.51 7.52 7.51 2401 9.47 770 7.51 500 3757 2
2019-05-15 9.34 9.34 -9.34 0 0 0 2287 9.47 1720 8 0 0 0
2019-05-14 9.34 9.34 -9.34 0 0 0 3037 9.44 1270 7.52 0 0 0
2019-05-13 9.34 9.34 -9.34 0 0 0 2737 9.44 1270 7.52 0 0 0
2019-05-12 9.34 9.34 -0.85 8.49 8.49 8.49 2437 8.99 1270 7.52 707 6002 2
2019-05-09 9.34 9.34 -9.34 0 0 0 2419 8.51 1270 7.52 0 0 0
2019-05-06 9.34 9.34 -9.34 0 0 0 4534 8.6 1265 7.52 0 0 0
2019-05-05 9.34 9.34 -9.34 0 0 0 4534 9 1265 7.52 0 0 0
2019-05-02 9.34 9.34 -9.34 0 0 0 4534 9.17 1765 8.25 0 0 0
2019-04-30 9.34 9.34 -9.34 0 0 0 4359 9.48 1765 8.25 0 0 0
2019-04-24 9.34 9.34 -9.34 0 0 0 4887 9.48 1765 8.25 0 0 0
2019-04-23 9.34 9.34 -9.34 0 0 0 4892 9.38 1765 8.25 0 0 0
2019-04-22 9.34 9.34 -1.34 8 8.5 8 4366 9.43 1435 7.62 1100 9300 3
2019-04-21 9.34 9.34 -9.34 0 0 0 4873 9.43 345 8.01 0 0 0
2019-04-18 9.34 9.34 -9.34 0 0 0 3626 9.55 435 7.66 0 0 0
2019-04-17 10 9.34 -0.84 9.16 10 9.16 9637 10 365 9.16 3536 33011 9
2019-04-16 10 10 -10 0 0 0 9562 10 365 9.01 0 0 0
2019-04-15 10 10 0 10 10 10 9707 10 365 9.06 384 3840 1
2019-04-14 10 10 -10 0 0 0 7706 10.08 745 9.5 0 0 0
2019-04-11 10 10 0 10 10 10 6976 10.08 740 9.5 400 4000 1
2019-04-10 10 10 -10 0 0 0 8606 10.1 1535 9.5 0 0 0
2019-04-03 10.19 10.19 -0.89 9.3 9.36 9.3 7810 10.1 0 0 1800 16778 4
2019-04-02 10.19 10.19 -10.19 0 0 0 7655 10.1 220 9.19 0 0 0
2019-04-01 10.19 10.19 -10.19 0 0 0 5905 10.1 220 9.19 0 0 0
2019-03-27 10.19 10.19 -10.19 0 0 0 12721 10.1 145 9.2 0 0 0
2019-03-26 10.19 10.19 -10.19 0 0 0 12721 10.1 145 9.2 0 0 0
2019-03-25 10.19 10.19 -10.19 0 0 0 12876 10.1 285 9.51 0 0 0
2019-03-24 10.19 10.19 -10.19 0 0 0 11316 10.1 580 9.61 0 0 0
2019-03-21 10.19 10.19 -0.34 9.85 9.85 9.85 10417 10.1 145 9.2 1000 9850 2
2019-03-20 10.19 10.19 -10.19 0 0 0 11272 10.18 1145 9.85 0 0 0
2019-03-19 10.19 10.19 0.01 10.2 10.2 10.2 9932 10.18 1285 9.85 1000 10200 1
2019-03-14 10.19 10.19 -10.19 0 0 0 8492 10.4 872 9.82 0 0 0
2019-03-11 10.19 10.19 -0.19 10 10.03 10 6036 10.4 620 10 755 7564 3
2019-03-10 10.1 10.19 0.5 10.6 10.6 9.98 5596 10.5 275 9.86 4000 40778 7
2019-02-27 10.54 10.54 0.91 11.45 11.45 11.45 3549 11.45 750 9.65 30 345 3
2019-02-25 10.54 10.54 -10.54 0 0 0 2026 11.48 885 9.66 0 0 0
2019-02-17 9.83 10.04 0.42 10.25 10.25 9.9 934 10.79 1995 9.5 4839 48578 13
2019-02-14 9.83 9.83 -9.83 0 0 0 1049 9.99 1995 9.5 0 0 0
2019-01-10 9.1 9.1 -9.1 0 0 0 1050 9.25 655 8.36 0 0 0
2018-12-30 9.1 9.1 -9.1 0 0 0 957 9.4 655 8.36 0 0 0
2018-12-27 9.1 9.1 -9.1 0 0 0 457 9.1 655 8.35 0 0 0
2018-12-26 9.1 9.1 -9.1 0 0 0 957 9.1 842 8.65 0 0 0
2018-12-25 9.1 9.1 -9.1 0 0 0 957 9.1 842 8.65 0 0 0
2018-12-24 9.1 9.1 -9.1 0 0 0 957 9.1 687 8.65 0 0 0
2018-11-14 8.2 8.2 0.79 8.99 8.99 8.36 1225 8.99 935 8.61 1900 16460 8
2018-11-13 8.2 8.2 0.31 8.51 8.51 8.51 3500 8.99 1400 8.37 300 2553 2
2018-11-12 8.2 8.2 -8.2 0 0 0 2500 9 1400 8.37 0 0 0
2018-11-11 8.2 8.2 0.74 8.94 8.94 8.2 2500 9 400 8.23 1275 11199 2
2018-11-01 8.2 8.2 -8.2 0 0 0 1205 9.01 200 7.39 0 0 0
2018-10-31 8.2 8.2 -0.17 8.03 8.04 8.03 205 9.02 25 7.38 750 6028 2
2018-10-30 8.2 8.2 -8.2 0 0 0 1205 9.02 2200 7.39 0 0 0
2018-10-29 0 8.2 0 0 0 0 1205 9.02 184 7.39 0 0 0
2018-10-28 8.2 8.2 -8.2 0 0 0 1205 9.02 184 7.39 0 0 0
2018-10-25 8.2 8.2 -8.2 0 0 0 200 8.99 184 7.39 0 0 0
2018-10-24 8.2 8.2 -0.81 7.39 7.4 7.39 200 8.99 159 7.39 41 303 2
2018-10-23 0 8.2 0 0 0 0 241 7.5 175 7.39 0 0 0
2018-10-22 8.2 8.2 -8.2 0 0 0 241 7.5 175 7.39 0 0 0
2018-10-21 8.2 8.2 -8.2 0 0 0 241 7.6 175 7.39 0 0 0
2018-10-18 8.2 8.2 -8.2 0 0 0 41 7.7 175 7.39 0 0 0
2018-10-17 8.2 8.2 -8.2 0 0 0 41 8 175 7.45 0 0 0
2018-10-16 8.2 8.2 -8.2 0 0 0 41 8 175 7.4 0 0 0
2018-10-15 8.2 8.2 -8.2 0 0 0 41 8.2 175 7.4 0 0 0
2018-10-14 8.2 8.2 -8.2 0 0 0 41 8.2 0 0 0 0 0
2018-10-11 8.2 8.2 -8.2 0 0 0 41 8.2 0 0 0 0 0
2018-10-10 8.2 8.2 -8.2 0 0 0 41 8.2 0 0 0 0 0
2018-10-09 8.2 8.2 -8.2 0 0 0 41 8.2 0 0 0 0 0
2018-10-08 8.69 8.2 -0.49 8.2 8.2 8.2 176 8.2 0 0 13000 106600 1
2018-10-02 8.69 8.69 -0.69 8 8.04 8 14856 8.4 0 0 560 4482 2
2018-10-01 8.69 8.69 -8.69 0 0 0 14856 8.4 560 8.04 0 0 0
2018-09-30 8.69 8.69 -0.65 8.04 8.09 8.04 670 9 560 8.04 940 7583 2
2018-09-13 8.69 8.69 -8.69 0 0 0 844 9.4 615 8 0 0 0
2018-09-12 8.69 8.69 -8.69 0 0 0 844 9.34 615 8 0 0 0
2018-09-10 8.69 8.69 -8.69 0 0 0 669 9.37 615 8 0 0 0
2018-09-09 8.69 8.69 0.3 8.99 8.99 8.82 669 9.39 165 7.84 1300 11636 2
2018-09-06 8.69 8.69 -0.39 8.3 8.69 8.05 2114 8.81 165 7.84 2426 20794 4
2018-09-05 8.69 8.69 -8.69 0 0 0 2614 8.81 165 7.84 0 0 0
2018-09-04 8.69 8.69 -8.69 0 0 0 3814 8.81 165 7.84 0 0 0
2018-09-03 8.69 8.69 -8.69 0 0 0 3814 8.81 165 7.84 0 0 0
2018-09-02 8.69 8.69 -8.69 0 0 0 1614 8.74 160 8.01 0 0 0
2018-08-30 8.69 8.69 -8.69 0 0 0 831 8.84 165 7.92 0 0 0
2018-08-29 8.69 8.69 -8.69 0 0 0 1511 8.84 165 7.83 0 0 0
2018-08-28 8.69 8.69 -8.69 0 0 0 1511 8.84 165 7.83 0 0 0
2018-08-27 8.69 8.69 -8.69 0 0 0 3511 8.85 165 7.83 0 0 0
2018-08-26 8.69 8.69 -8.69 0 0 0 3476 8.69 165 7.83 0 0 0
2018-08-19 8.69 8.69 -8.69 0 0 0 2976 8.87 165 7.83 0 0 0
2018-08-15 8.69 8.69 -8.69 0 0 0 3476 8.87 405 7.97 0 0 0
2018-08-12 8.69 8.69 -8.69 0 0 0 2976 8.9 400 8.01 0 0 0
2018-08-02 8.69 8.69 -8.69 0 0 0 846 8.93 1036 8.02 0 0 0
2018-08-01 8.69 8.69 -8.69 0 0 0 846 8.93 1036 8.04 0 0 0
2018-07-31 8.69 8.69 -8.69 0 0 0 811 8.93 650 8 0 0 0
2018-07-30 8.69 8.69 -0.05 8.64 8.64 8.64 2300 8.93 0 0 1500 12960 1
2018-07-29 9.57 8.69 -0.63 8.94 8.94 8.62 2610 8.93 500 8.64 3600 31269 4
2018-07-24 9.57 9.57 -9.57 0 0 0 4810 9 0 0 0 0 0
2018-07-15 9.57 9.57 -9.57 0 0 0 3126 9.85 500 8.65 0 0 0
2018-07-12 9.57 9.57 -9.57 0 0 0 2659 9.48 500 8.65 0 0 0
2018-07-09 9.57 9.57 -0.87 8.7 8.7 8.62 3748 9.44 1380 8.76 2420 20954 4
2018-07-08 9.57 9.57 -0.92 8.65 8.8 8.65 2748 9.48 0 0 1300 11374 5
2018-07-05 9.57 9.57 -0.72 8.85 9 8.85 2248 9.74 150 8.71 1500 13407 3
2018-07-03 9.57 9.57 -0.57 9 9 9 2748 9.8 150 8.65 1020 9180 2
2018-07-02 9.57 9.57 -9.57 0 0 0 748 9.97 150 8.63 0 0 0
2018-06-28 9.57 9.57 -9.57 0 0 0 1400 9.99 235 8.63 0 0 0
2018-06-27 9.57 9.57 -9.57 0 0 0 2190 9.74 235 8.63 0 0 0
2018-06-26 9.57 9.57 -9.57 0 0 0 1190 9.74 150 8.63 0 0 0
2018-06-25 9.57 9.57 -9.57 0 0 0 1190 9.74 150 8.63 0 0 0
2018-06-21 9.57 9.57 -9.57 0 0 0 1090 9.5 0 0 0 0 0
2018-06-20 9.57 9.57 -9.57 0 0 0 1190 9.94 0 0 0 0 0
2018-06-19 9.57 9.57 -9.57 0 0 0 1190 9.98 0 0 0 0 0
2018-06-14 9.57 9.57 -9.57 0 0 0 690 9.98 0 0 0 0 0
2018-06-13 9.57 9.57 -9.57 0 0 0 1190 9.98 0 0 0 0 0
2018-05-31 9.57 9.57 -0.8 8.77 8.77 8.77 1216 9.5 0 0 250 2193 1
2018-05-30 9.57 9.57 -0.56 9.01 9.02 9.01 2352 9.5 300 8.77 900 8116 2
2018-05-29 9.57 9.57 -9.57 0 0 0 1887 9.69 500 9.01 0 0 0
2018-05-28 9.57 9.57 -0.56 9.01 9.01 9.01 1382 10 1200 9.01 400 3604 3
2018-05-23 8.75 9.57 0.87 9.62 9.62 9.29 0 0 2120 8.75 10525 100686 31
2018-05-22 8.75 8.75 -0.05 8.7 9.25 8.7 710 9.48 2743 8.7 375 3264 3
2018-05-21 8.75 8.75 -8.75 0 0 0 885 9.34 2617 8.51 0 0 0
2018-05-20 8.75 8.75 -8.75 0 0 0 485 9.48 4117 8.3 0 0 0
2018-05-17 8.75 8.75 -8.75 0 0 0 485 9.48 2117 8.51 0 0 0
2018-05-16 8.75 8.75 -8.75 0 0 0 1485 9.47 2252 8.33 0 0 0
2018-05-15 8.75 8.75 -8.75 0 0 0 1485 9.47 2252 8.31 0 0 0
2018-05-14 8.75 8.75 -8.75 0 0 0 1495 9.47 2252 8.31 0 0 0
2018-05-13 8.75 8.75 -8.75 0 0 0 1495 9.47 1892 8.22 0 0 0
2018-04-30 8.75 8.75 -8.75 0 0 0 900 9.48 285 8.46 0 0 0
2018-04-29 8.75 8.75 0.26 9.01 9.01 9.01 900 9.48 1320 8.46 800 7208 1
2018-04-26 8.75 8.75 0.25 9 9.01 8.98 210 9.44 1320 8.45 2665 23957 4
2018-03-18 10.46 10.46 -0.46 10 10.83 10 7465 10.82 0 0 251 2511 2
2018-03-15 10.46 10.46 0.03 10.49 10.49 10.49 3291 10.44 0 0 2 21 1
2018-03-14 10.46 10.46 -1.02 9.44 9.53 9.44 5693 10.49 0 0 1600 15149 3
2018-03-13 10.46 10.46 -0.46 10 10.15 10 5718 10.5 250 9.66 2565 25835 5
2018-03-12 10.46 10.46 -0.31 10.15 10.15 9.5 4598 10.5 250 9.63 1180 11423 3
2018-03-11 10.46 10.46 -10.46 0 0 0 3573 10.69 120 9.76 0 0 0
2018-03-08 10.02 10.46 0.38 10.4 10.74 10.3 2815 10.66 2652 9.76 12885 134736 20
2018-03-07 9.44 10.02 0.56 10 10.29 9.3 1290 10.22 4682 9.34 13086 131185 15
2018-03-06 9.44 9.44 -9.44 0 0 0 6485 9.99 3682 9.12 0 0 0
2018-03-05 9.44 9.44 -9.44 0 0 0 4985 10.02 3682 9.12 0 0 0
2018-03-04 9.44 9.44 0.16 9.6 9.6 9.6 1985 10.27 3682 9.12 599 5750 2
2018-03-01 9.44 9.44 0.15 9.59 9.6 9.14 1269 9.6 2397 9.11 2237 21017 4
2018-02-28 9.44 9.44 -9.44 0 0 0 2049 9.6 397 9.11 0 0 0
2018-02-27 9 9.44 0.51 9.51 9.6 9.06 5315 9.6 6730 9.51 9090 85773 13
2018-02-26 9 9 -9 0 0 0 2654 9.48 4635 9.1 0 0 0
2018-02-25 9 9 0.15 9.15 9.5 9.1 2654 9.48 4635 9.1 3080 28873 9
2018-02-22 9 9 0.49 9.49 9.53 9.48 2544 9.66 2250 9.06 2220 21082 5
2018-02-21 9 9 0.25 9.25 9.25 9.25 2444 9.66 3550 9.06 400 3700 1
2018-02-20 9 9 0.48 9.48 9.48 9.48 2444 9.49 3200 9.01 100 948 1
2018-02-19 9 9 -9 0 0 0 2444 9.49 2550 8.26 0 0 0
2018-02-18 9 9 -9 0 0 0 2439 9.69 3550 8.26 0 0 0
2018-02-15 9 9 -9 0 0 0 4439 9.69 2250 8.25 0 0 0
2018-02-14 9 9 -9 0 0 0 2439 9.69 2250 8.25 0 0 0
2018-02-13 9 9 -0.4 8.6 8.6 8.6 2439 9.69 2250 8.25 1000 8600 1
2018-02-12 9 9 -9 0 0 0 2439 9.69 1500 8.12 0 0 0
2018-02-11 9 9 -9 0 0 0 2439 9.69 1900 8.45 0 0 0
2018-02-08 9 9 0.75 9.75 9.75 9.75 2439 9.7 900 8.45 1 10 1
2018-02-07 9 9 -0.3 8.7 9.01 8.56 940 9.79 3534 8.71 1980 17795 6
2018-02-06 9 9 -0.48 8.52 8.61 8.52 990 9.84 1500 8.55 2050 17591 5
2018-02-05 9.01 9 -0.01 9 9.03 9 340 9.85 400 8.45 5760 51860 9
2018-02-04 9.01 9.01 -9.01 0 0 0 5300 9 400 8.45 0 0 0
2018-02-01 9.01 9.01 -0.01 9 9 9 1210 9.88 400 8.45 1000 9000 1
2018-01-31 9.01 9.01 -0.46 8.55 8.76 8.55 0 0 400 8.45 1770 15412 5
2018-01-30 9.35 9.01 -0.35 9 9.12 8.9 3220 10.21 1400 8.46 5000 45050 7
2018-01-29 9.35 9.35 0.53 9.88 10.25 9.4 2234 10.22 2070 9.06 2511 25166 8
2018-01-28 8.51 9.35 0.85 9.36 9.36 9.33 0 0 2400 8.46 4983 46584 11
2018-01-24 8.51 8.51 -8.51 0 0 0 2135 9.34 900 8.45 0 0 0
2018-01-23 8.51 8.51 -8.51 0 0 0 3260 9.34 1900 8.45 0 0 0
2018-01-22 8.51 8.51 -8.51 0 0 0 3344 9.33 2050 8.54 0 0 0
2018-01-21 8.51 8.51 -8.51 0 0 0 2344 9.33 2050 8.54 0 0 0
2018-01-18 8.51 8.51 -8.51 0 0 0 2344 9.33 2050 8.54 0 0 0
2018-01-17 8.51 8.51 0.84 9.35 9.35 9.35 2219 9.33 1900 8.45 1 9 1
2018-01-16 8.51 8.51 -8.51 0 0 0 2220 9.29 1900 8.45 0 0 0
2018-01-15 8.51 8.51 -8.51 0 0 0 2220 9.24 1900 8.45 0 0 0
2018-01-14 8.51 8.51 -8.51 0 0 0 2220 9.29 900 8.45 0 0 0
2018-01-11 8.51 8.51 -8.51 0 0 0 2220 9.29 900 8.45 0 0 0
2018-01-10 8.51 8.51 -8.51 0 0 0 2220 9.29 900 8.45 0 0 0
2018-01-09 8.51 8.51 -8.51 0 0 0 2220 9.29 1800 8.45 0 0 0
2018-01-08 8.51 8.51 -8.51 0 0 0 2220 9.3 2060 8.45 0 0 0
2018-01-04 8.51 8.51 0.24 8.75 8.75 8.75 220 9.29 1160 8.45 710 6213 1
2018-01-03 8.51 8.51 -0.06 8.45 8.45 8.45 220 9.07 1160 8.45 500 4225 1
2018-01-02 8.51 8.51 -8.51 0 0 0 215 9.29 1830 8.45 0 0 0
2017-12-31 8.51 8.51 -8.51 0 0 0 215 9.27 930 8.22 0 0 0
2017-12-28 8.51 8.51 0.82 9.33 9.33 8.6 215 9.33 670 8.22 155 1337 2
2017-12-27 8.97 8.51 0.67 9.64 9.64 8.1 6794 9.58 1390 8.55 2501 21293 6
2017-12-26 8.97 8.97 -8.97 0 0 0 6170 9.64 900 8.61 0 0 0
2017-12-25 8.94 8.97 0.56 9.5 9.5 8.8 6000 9.74 940 8.68 3155 28300 9
2017-12-19 8.94 8.94 -8.94 0 0 0 5870 9.76 1090 8.68 0 0 0
2017-12-18 8.94 8.94 -8.94 0 0 0 3970 9.64 940 8.56 0 0 0
2017-12-17 9.08 8.94 -0.08 9 9 8.84 2906 9.64 790 8.54 4250 38012 6
2017-12-14 9.08 9.08 -9.08 0 0 0 7196 9.63 970 8.73 0 0 0
2017-12-13 9.08 9.08 -9.08 0 0 0 7126 9.65 2630 8.71 0 0 0
2017-12-12 9.08 9.08 -9.08 0 0 0 2876 9.74 2630 8.71 0 0 0
2017-12-11 9.08 9.08 -9.08 0 0 0 2876 9.74 2630 8.71 0 0 0
2017-12-10 9.08 9.08 -9.08 0 0 0 1975 9.74 2630 8.71 0 0 0
2017-12-07 9.08 9.08 -9.08 0 0 0 975 9.76 2640 8.71 0 0 0
2017-12-06 9.08 9.08 -0.36 8.72 8.72 8.72 1340 9.77 1930 8.7 200 1744 1
2017-12-05 9.04 9.08 0.02 9.06 9.1 9.06 1340 9.68 1930 8.7 1120 10167 3
2017-12-04 9.16 9.04 0.83 9.99 9.99 9 630 9.99 1830 8.7 5925 53580 9
2017-12-03 9.16 9.16 0.04 9.2 9.2 9.2 630 10 1540 9.16 500 4600 1
2017-11-29 9.25 9.16 -0.09 9.16 9.16 9.15 0 0 1510 9.01 1863 17057 4
2017-11-27 9.77 9.77 -0.66 9.11 9.11 9 6946 10.38 680 9.12 500 4533 2
2017-11-26 9.77 9.77 0.41 10.18 10.18 10.18 6946 10.38 180 8.91 1 10 1
2017-11-23 9.77 9.77 0.91 10.68 10.68 10.68 8761 10.18 170 9.04 1 11 1
2017-11-22 8.9 9.77 0.89 9.79 9.79 9.65 0 0 2138 9.03 9325 91104 12
2017-11-21 8.94 8.9 -0.34 8.6 9 8.6 6202 9.68 1538 8.6 1315 11710 5
2017-11-20 8.97 8.94 -0.07 8.9 9.68 8.9 3301 9.68 1353 8.5 4601 41150 4
2017-11-19 9.31 8.97 -0.31 9 9 8.9 9934 9.65 1348 8.5 5385 48315 6
2017-11-16 9.31 9.31 -9.31 0 0 0 9934 9.65 1598 8.9 0 0 0
2017-11-15 9.31 9.31 0.37 9.68 9.68 8.41 9934 9.61 1348 8.49 3 27 2
2017-11-14 9.31 9.31 -9.31 0 0 0 5360 9.68 150 8.41 0 0 0
2017-11-13 9.75 9.31 -0.75 9 9.7 9 8683 9.69 265 8.8 7475 69617 13
2017-11-12 9.87 9.75 -0.17 9.7 9.78 9.7 5393 10.39 770 9.12 2655 25888 6
2017-11-09 9.73 9.87 -0.03 9.7 9.95 9.7 2633 10.59 805 9.12 1490 14703 3
2017-11-08 9.84 9.73 0.06 9.9 9.9 9.3 3713 10.63 205 9.35 2691 26184 8
2017-11-07 9.84 9.84 -9.84 0 0 0 4989 9.88 70 9.04 0 0 0
2017-11-06 9.84 9.84 -0.74 9.1 9.11 9.1 3189 9.89 680 9.04 1016 9247 2
2017-11-05 9.84 9.84 -9.84 0 0 0 3054 9.9 2283 9.41 0 0 0
2017-11-02 9.84 9.84 -0.24 9.6 9.6 9.5 3054 9.9 2248 9.21 800 7670 2
2017-11-01 9.84 9.84 -0.23 9.61 9.61 9.61 2554 9.91 2248 9.21 440 4228 1
2017-10-31 9.91 9.84 -0.3 9.61 9.99 9.6 3891 9.97 610 9.03 8350 82166 8
2017-10-30 9.59 9.91 0.4 9.99 9.99 9.6 6181 9.99 1202 9.5 2586 25632 6
2017-10-29 9.5 9.59 0.22 9.72 9.73 8.79 2797 9.77 4402 9.01 13055 125250 18
2017-10-26 9.24 9.5 0.26 9.5 9.5 8.66 2797 9.69 1299 8.66 2001 19009 2
2017-10-25 9.24 9.24 -9.24 0 0 0 5908 9.69 1300 8.66 0 0 0
2017-10-24 9.2 9.24 0 9.2 9.3 9.2 4908 9.64 1300 8.66 5954 55007 13
2017-10-23 9.2 9.2 0.1 9.3 9.3 9.3 4908 9.67 2150 9.2 50 465 1
2017-10-22 9.2 9.2 -9.2 0 0 0 4908 9.67 2314 9 0 0 0
2017-10-19 9.2 9.2 -0.2 9 9.21 9 4908 9.67 2300 9.11 7601 69951 6
2017-10-18 9.21 9.2 -0.01 9.2 9.2 9.2 2908 9.76 1150 8.65 2000 18400 4
2017-10-17 8.94 9.21 0.09 9.03 9.28 9.03 767 9.66 1150 8.65 4820 44397 7
2017-10-16 9.6 8.94 -0.31 9.29 9.29 8.71 7357 9.94 1650 8.75 2331 20845 10
2017-10-15 9.6 9.6 -0.59 9.01 9.01 9.01 7959 9.66 1350 8.67 100 901 1
2017-10-12 9.6 9.6 -9.6 0 0 0 7837 9.44 1290 9.07 0 0 0
2017-10-11 9.45 9.6 0.01 9.46 9.89 9.46 8407 9.85 4163 9.07 8350 80128 16
2017-10-10 9.16 9.45 0.49 9.65 9.65 9.39 6910 9.89 4163 9.06 4140 39110 12
2017-10-09 9 9.16 -0.2 8.8 9.44 8.8 2940 9.79 2287 8.76 3050 27938 8
2017-10-02 8.74 8.76 -0.04 8.7 8.82 8.7 3560 9.2 1326 8.57 6300 55190 8
2017-10-01 8.7 8.74 0.09 8.79 8.8 8.7 2560 9.4 1326 8.57 9058 79197 8
2017-09-27 8.72 8.7 -0.02 8.7 8.7 8.7 2570 9.3 3260 8.52 2500 21750 2
2017-09-26 8.72 8.72 -0.02 8.7 8.72 8.7 2570 9.15 3260 8.52 7700 67115 5
2017-09-25 8.72 8.72 -0.02 8.7 8.7 8.7 3570 9.15 860 8.25 950 8265 2
2017-09-24 8.64 8.72 0.21 8.85 8.86 8.65 5272 9.2 938 8.65 19451 169691 8
2017-09-20 8.92 8.64 0.33 9.25 9.25 8.6 2200 9.2 818 8.4 10005 86454 7
2017-09-19 8.8 8.92 0.45 9.25 9.25 8.62 2265 9.25 2158 8.63 5650 50371 9
2017-09-18 8.8 8.8 -8.8 0 0 0 2920 9.25 808 8.62 0 0 0
2017-09-17 8.8 8.8 -0.03 8.77 8.77 8.77 1420 9.35 808 8.62 100 877 1
2017-09-14 9 8.8 0.35 9.35 9.35 8.76 1555 9.35 803 8.62 1184 10417 3
2017-09-13 9 9 -9 0 0 0 1560 9.35 803 8.66 0 0 0
2017-09-12 9 9 -9 0 0 0 1560 9.39 3180 8.62 0 0 0
2017-09-11 9 9 -0.4 8.6 8.75 8.6 1560 9.36 3480 8.6 800 6907 3
2017-09-10 9 9 -0.25 8.75 8.8 8.75 1560 9.39 1280 8.75 401 3513 3
2017-09-07 9 9 -0.85 8.15 8.15 8.15 1425 9.39 1303 8.55 2 16 1
2017-09-06 9 9 -9 0 0 0 1425 9.39 155 8.19 0 0 0
2017-09-05 9.15 9 -0.15 9 9 9 4899 9.39 155 8.25 1922 17298 3
2017-08-30 9.15 9.15 -9.15 0 0 0 5119 9.39 155 8.25 0 0 0
2017-08-29 9.15 9.15 -9.15 0 0 0 4337 9.44 0 0 0 0 0
2017-08-28 9.16 9.15 -0.16 9 9.47 8.9 2967 9.44 0 0 2914 26657 7
2017-08-27 9.16 9.16 -9.16 0 0 0 2002 9.49 0 0 0 0 0
2017-08-24 9.33 9.16 -0.33 9 9.45 8.9 1440 9.49 0 0 3530 32327 9
2017-08-22 9.5 9.33 -0.41 9.09 9.75 9.09 1545 9.5 0 0 7765 72421 13
2017-08-21 9.86 9.5 -0.36 9.5 9.5 9.5 1425 10 140 9.33 2500 23750 2
2017-08-20 10.18 9.86 -0.97 9.21 10.01 9.21 2940 10.49 160 9.17 5196 51210 8
2017-08-17 10.09 10.18 -0.07 10.02 10.3 10 1680 10.78 160 9.51 10740 109378 11
2017-08-16 10.06 10.09 0.06 10.12 10.3 10 2180 10.78 385 9.79 13641 137623 17
2017-08-13 9.77 10.58 0.88 10.65 10.73 10.17 0 0 1812 9.75 10031 106129 32
2017-08-10 9.88 9.77 0.46 10.34 10.34 9.5 550 10.5 807 9.11 2671 26084 7
2017-08-09 9.41 9.88 -0.11 9.3 10.3 9.3 1110 10.34 3312 9.4 7135 70481 10
2017-08-08 9.13 9.41 0.07 9.2 9.5 9.2 1315 9.67 2652 9.05 11217 105526 15
2017-08-07 9.05 9.13 -0.02 9.03 9.42 9.03 6715 9.35 2047 9.01 6400 58423 9
2017-08-06 9 9.05 0.03 9.03 9.05 9.03 10869 9.4 10667 9.03 2700 24431 3
2017-08-03 9.19 9 -0.19 9 9.01 9 6565 9.44 2907 9.02 2086 18781 2
2017-08-02 8.81 9.19 0.11 8.92 9.38 8.8 9115 9.36 4872 8.91 6926 63619 15
2017-07-27 8.48 9.28 0.84 9.32 9.32 8.89 0 0 1755 8.61 47522 441100 48
2017-07-26 8.48 8.48 0.05 8.53 9 8.53 4439 9 815 8.27 600 5353 3
2017-07-25 8.6 8.48 -0.1 8.5 8.5 8.45 5700 9 815 8.27 1507 12784 4
2017-07-24 8.6 8.6 -8.6 0 0 0 5200 9 660 8.26 0 0 0
2017-07-17 8.26 8.46 0.17 8.43 8.6 8.4 1445 8.9 4500 8.25 2703 22871 6
2017-07-16 8.4 8.26 -0.16 8.24 8.3 8.24 3625 9.08 3390 8.23 1500 12390 2
2017-07-12 8.08 8.27 0.19 8.27 8.28 8.25 700 8.69 1660 8.01 1500 12400 3
2017-07-11 8.18 8.08 0.12 8.3 8.3 7.99 1665 8.77 1660 7.68 7792 62927 8
2017-07-10 7.61 8.18 0.76 8.37 8.37 7.99 0 0 3185 7.7 2657 21739 9
2017-07-09 7.61 7.61 -7.61 0 0 0 1950 7.99 1996 7.65 0 0 0
2017-07-02 7.23 7.23 -7.23 0 0 0 3249 7.5 1062 6.81 0 0 0
2017-06-28 7.23 7.23 -7.23 0 0 0 2819 7.72 3548 7.21 0 0 0
2017-06-22 7.26 7.23 -0.06 7.2 7.26 7.2 3959 7.5 547 6.8 2000 14460 2
2017-06-21 7.26 7.26 -7.26 0 0 0 4759 7.5 547 6.8 0 0 0
2017-06-20 7.26 7.26 0 7.26 7.26 7.26 4759 7.5 547 6.8 175 1271 1
2017-06-19 7.26 7.26 -7.26 0 0 0 4759 7.5 547 6.8 0 0 0
2017-06-18 7.26 7.26 0 7.26 7.26 7.26 3959 7.5 547 6.8 1000 7260 1
2017-06-15 7.22 7.26 0.04 7.26 7.26 7.26 3959 7.5 547 6.8 1939 14077 1
2017-06-14 7.22 7.22 0.28 7.5 7.5 7.5 3959 7.5 547 6.8 70 525 1
2017-06-13 7.22 7.22 -7.22 0 0 0 4029 7.59 547 6.8 0 0 0
2017-06-12 7.22 7.22 -7.22 0 0 0 4029 7.67 547 6.8 0 0 0
2017-06-11 7.19 7.22 0.31 7.5 7.5 7.2 6158 7.68 547 6.8 3784 27325 4
2017-06-08 7.19 7.19 -7.19 0 0 0 5801 7.49 2867 6.81 0 0 0
2017-06-07 7.15 7.19 -0.05 7.1 7.5 7.1 6636 7.49 367 6.8 9315 67019 8
2017-06-06 7.15 7.15 -7.15 0 0 0 7438 7.48 592 6.81 0 0 0
2017-06-04 7.15 7.15 0.35 7.5 7.5 7.5 4488 7.6 592 6.81 1000 7500 2
2017-06-01 7.15 7.15 0 7.15 7.15 7.15 3988 7.6 592 6.81 4000 28600 1
2017-05-31 7.21 7.15 -0.06 7.15 7.15 7.15 4618 7.6 597 6.81 1500 10725 2
2017-05-30 7.21 7.21 -0.06 7.15 7.15 7.15 1455 7.88 597 6.81 1150 8223 1
2017-05-28 7.26 7.21 -0.06 7.2 7.26 7.15 2555 7.84 365 6.71 3000 21625 5
2017-05-25 7.26 7.26 0 7.26 7.26 7.26 2555 7.89 365 6.71 1000 7260 2
2017-05-24 7.32 7.26 0.18 7.5 7.5 7.26 1100 7.97 365 6.7 3401 24692 5
2017-05-22 7.42 7.37 -0.05 7.37 7.37 7.37 1100 7.97 365 6.92 2300 16950 3
2017-05-21 7.64 7.42 -0.26 7.38 7.53 7.37 2100 7.97 135 6.91 4605 34147 13
2017-05-18 8.04 7.64 -0.59 7.45 8.19 7.37 1135 7.97 820 7.52 14753 112700 27
2017-05-17 7.49 8.04 0.71 8.2 8.23 7.3 0 0 1215 7.03 25151 202295 48
2017-05-16 7.27 7.49 0.23 7.5 7.77 7.27 5210 7.5 2390 7.03 2380 17822 6
2017-05-15 7.28 7.27 -0.03 7.25 7.3 7.25 5960 7.4 1390 7.03 8409 61112 9
2017-05-14 7.36 7.28 -0.09 7.27 7.31 7.27 2800 7.7 1890 7.26 6983 50822 7
2017-05-11 6.78 7.36 0.52 7.3 7.45 7 0 0 2115 7.26 21452 157992 29
2017-05-10 6.78 6.78 -0.03 6.75 6.75 6.75 3544 7 1868 6.75 1050 7088 2
2017-05-04 6.5 6.5 0 6.5 6.5 6.5 1232 6.89 650 6.3 950 6175 1
2017-05-03 6.47 6.5 0.03 6.5 6.51 6.5 1232 6.89 995 6.3 2000 13005 3
2017-05-02 6.47 6.47 0.04 6.51 6.51 6.51 1232 6.97 995 6.3 1000 6510 2
2017-04-30 6.48 6.47 -0.02 6.46 6.48 6.46 1050 6.98 650 6.3 4450 28777 6
2017-04-27 6.5 6.48 -0.02 6.48 6.5 6.46 3230 6.88 3120 6.3 5050 32733 10
2017-04-26 6.5 6.5 -6.5 0 0 0 4200 6.98 3915 6.25 0 0 0
2017-04-24 6.54 6.5 -0.08 6.46 6.51 6.46 4200 6.94 3400 6.21 2715 17646 5
2017-04-23 6.69 6.54 -0.24 6.45 6.61 6.45 1915 6.94 3250 6.3 9500 62167 16
2017-04-20 6.86 6.69 -0.26 6.6 6.8 6.6 4715 6.78 4887 6.6 5600 37480 4
2017-04-19 6.94 6.86 0.05 6.99 6.99 6.8 3755 7.23 3310 6.71 5210 35759 7
2017-04-18 6.98 6.94 -0.18 6.8 7 6.8 2760 7.25 3451 6.8 9670 67076 15
2017-04-13 7.51 6.98 -0.49 7.02 7.51 6.8 2395 7.25 685 6.84 31540 220030 58
2017-04-12 6.83 7.51 0.68 7.51 7.51 7.09 0 0 2000 6.65 35085 263487 45
2017-04-11 6.4 6.83 0.64 7.04 7.04 6.4 0 0 4345 6.65 19065 130125 35
2017-04-10 6.4 6.4 -6.4 0 0 0 8135 6.69 2150 6.4 0 0 0
2017-04-09 6.42 6.4 -0.06 6.36 6.42 6.36 4635 6.69 1750 6.35 3208 20545 10
2017-04-06 6.42 6.42 -6.42 0 0 0 5239 6.69 2945 6.4 0 0 0
2017-04-05 6.53 6.42 -0.16 6.37 6.52 6.37 10379 6.7 2606 6.36 6750 43346 14
2017-04-04 6.53 6.53 -0.01 6.52 6.52 6.52 12874 6.88 2090 6.51 700 4564 1
2017-04-03 6.53 6.53 -6.53 0 0 0 9275 6.88 2040 6.51 0 0 0
2017-04-02 6.55 6.53 -0.04 6.51 6.57 6.51 10275 6.88 1100 6.35 3500 22871 7
2017-03-30 6.56 6.55 -0.03 6.53 6.9 6.5 5000 7.03 1550 6.35 10200 66798 10
2017-03-29 6.56 6.56 -0.05 6.51 6.51 6.51 6378 6.9 3245 6.37 500 3255 1
2017-03-28 6.66 6.56 -0.16 6.5 6.9 6.5 9620 6.91 7050 6.36 21405 140389 21
2017-03-27 6.51 6.66 0.19 6.7 7.09 6.5 6640 6.95 5644 6.7 25705 171096 30
2017-03-26 6.5 6.51 0.07 6.57 6.57 6.5 10590 6.62 3225 6.4 11100 72216 9
2017-03-23 6.34 6.5 0.01 6.35 6.74 6.35 7989 6.55 2530 6.3 5149 33457 11
2017-03-22 6.32 6.34 0.03 6.35 6.35 6.33 9035 6.6 3530 6.3 2750 17440 4
2017-03-21 6.17 6.32 0.21 6.38 6.39 6.28 5035 6.49 3030 6.25 1650 10434 5
2017-03-20 6.17 6.17 0.11 6.28 6.28 6.28 5535 6.48 1980 6.05 1000 6280 1
2017-03-19 6.2 6.17 0.08 6.28 6.28 6.15 9035 6.46 1980 6.05 5750 35469 10
2017-03-16 6.2 6.2 -0.03 6.17 6.17 6.17 12349 6.58 2595 6.2 1000 6170 1
2017-03-02 6.23 6.36 0.15 6.38 6.48 6.16 4351 6.77 65 6.15 2250 14315 4
2017-03-01 6.23 6.23 0.27 6.5 6.5 6.23 5251 6.77 15 6.15 523474 3263762 25
2017-02-20 6.41 6.41 -6.41 0 0 0 3830 6.89 3715 6.25 0 0 0
2017-02-19 6.41 6.41 0.37 6.78 6.78 6.5 2080 6.94 2715 6.32 1315 8671 4
2017-02-16 6.41 6.41 0.08 6.49 6.49 6.49 3080 6.8 1715 6.2 1000 6490 1
2017-02-15 6.37 6.41 0.13 6.5 6.5 6.21 3080 6.49 415 6.15 5034 32255 7
2017-02-14 6.37 6.37 0.13 6.5 6.5 6.5 3085 6.5 1415 6.21 1000 6500 1
2017-02-13 6.36 6.37 0 6.36 6.4 6.36 3085 6.69 1415 6.2 2681 17071 5
2017-02-12 6.35 6.36 0.01 6.36 6.4 6.34 3661 6.7 2115 6.36 5700 36234 8
2017-02-09 6.35 6.35 0.15 6.5 6.5 6.5 180 6.97 3629 6.34 1000 6500 1
2017-02-08 6.41 6.35 -0.11 6.3 6.4 6.3 180 7.04 2729 6.21 11150 70763 11
2017-02-07 6.61 6.41 -0.21 6.4 6.79 6.4 2375 6.78 15 6.15 4876 31261 7
2017-02-06 6.61 6.61 -6.61 0 0 0 2650 7.07 1710 6.79 0 0 0
2017-02-05 6.61 6.61 -6.61 0 0 0 2825 7.07 2610 6.42 0 0 0
2017-02-02 6.61 6.61 -6.61 0 0 0 2600 6.98 1515 6.4 0 0 0
2017-02-01 6.61 6.61 -6.61 0 0 0 2600 6.98 3029 6.42 0 0 0
2017-01-31 6.61 6.61 -0.19 6.42 6.45 6.42 2600 6.98 4029 6.42 520 3344 2
2017-01-30 6.61 6.61 0.11 6.72 6.72 6.72 2775 6.72 3469 6.42 500 3360 1
2017-01-29 6.61 6.61 -6.61 0 0 0 3275 6.98 3969 6.72 0 0 0
2017-01-26 6.61 6.61 0.11 6.72 6.72 6.72 2275 7.17 2635 6.72 400 2688 1
2017-01-24 6.61 6.61 -6.61 0 0 0 2675 7.18 2065 6.4 0 0 0
2017-01-23 6.61 6.61 -6.61 0 0 0 1175 7.18 2095 6.4 0 0 0
2017-01-22 6.61 6.61 -6.61 0 0 0 1175 7.18 2095 6.4 0 0 0
2017-01-19 6.83 6.61 -0.63 6.2 6.82 6.2 4582 7.19 1135 6.4 1762 11655 8
2017-01-17 6.83 6.83 -6.83 0 0 0 2665 7.3 2565 6.59 0 0 0
2017-01-16 6.83 6.83 -6.83 0 0 0 1565 7.31 2635 6.5 0 0 0
2017-01-15 6.83 6.83 -6.83 0 0 0 2765 7.31 2440 6.42 0 0 0
2017-01-12 6.83 6.83 -0.68 6.15 6.5 6.15 2765 7.31 1440 6.4 1035 6690 3
2017-01-11 6.83 6.83 -6.83 0 0 0 2812 7.3 2300 6.5 0 0 0
2017-01-10 6.83 6.83 -6.83 0 0 0 3912 7.3 2300 6.5 0 0 0
2017-01-09 6.83 6.83 -6.83 0 0 0 3912 7.3 3300 6.5 0 0 0
2017-01-08 6.83 6.83 -6.83 0 0 0 4038 7.11 440 6.28 0 0 0
2017-01-05 6.83 6.83 -6.83 0 0 0 4038 7.11 1050 6.35 0 0 0
2016-12-26 6.76 6.76 -6.76 0 0 0 2270 7.11 2250 6.8 0 0 0
2016-12-25 6.76 6.76 -6.76 0 0 0 2270 7.11 1350 6.51 0 0 0
2016-12-22 6.76 6.76 0.02 6.78 7 6.78 2100 7.11 4750 6.77 811 5677 3
2016-12-21 7.1 6.76 -0.35 6.75 6.78 6.75 3575 7.33 1350 6.51 2390 16158 4
2016-12-20 7.1 7.1 -7.1 0 0 0 3975 7.33 1350 6.51 0 0 0
2016-12-19 7.1 7.1 -7.1 0 0 0 4771 7.11 350 6.51 0 0 0
2016-12-18 7.1 7.1 -7.1 0 0 0 4975 7.29 350 6.51 0 0 0
2016-12-15 7.1 7.1 -7.1 0 0 0 4975 7.29 350 6.51 0 0 0
2016-12-14 7.1 7.1 -7.1 0 0 0 5975 7.18 1350 6.71 0 0 0
2016-12-13 7.1 7.1 -7.1 0 0 0 4775 7.18 1498 6.85 0 0 0
2016-12-12 7.1 7.1 -0.35 6.75 6.85 6.75 4775 7.18 1498 6.85 396 2707 2
2016-12-08 7.1 7.1 -0.3 6.8 6.98 6.8 6321 7.1 1299 6.75 865 5984 2
2016-12-07 7.1 7.1 -0.49 6.61 6.91 6.6 6211 7.1 1484 6.75 1002 6924 3
2016-12-06 7.1 7.1 0 7.1 7.1 6.73 5086 7.28 2235 6.91 1241 8572 3
2016-12-05 7.1 7.1 -0.58 6.52 7.05 6.52 4820 7.27 1089 6.91 1000 6888 5
2016-12-04 7.04 7.1 0.06 7.1 7.11 7.1 4000 7.33 1540 7.04 1796 12760 3
2016-12-01 7.08 7.04 0.05 7.13 7.13 7.01 4162 7.33 1050 6.91 1882 13253 6
2016-11-30 7.08 7.08 -0.07 7.01 7.01 7.01 4949 7.15 1650 7.01 400 2804 1
2016-11-29 7.05 7.08 0.1 7.15 7.2 7 6158 7.15 2050 7.01 2720 19271 7
2016-11-28 7.05 7.05 -7.05 0 0 0 6160 7.2 2530 6.91 0 0 0
2016-11-27 7.05 7.05 -7.05 0 0 0 5160 7.25 1550 6.91 0 0 0
2016-11-15 6.81 6.94 0.38 7.19 7.19 6.75 11484 6.95 8727 6.9 9224 64038 12
2016-11-14 6.79 6.81